{"ticker": "BDSX", "overview": {"cik": "1439725", "ticker": "BDSX", "name": "BIODESIX INC", "industry": "Services-Medical Laboratories", "country": "United States", "sic": "8071", "announcements": [{"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000905148-26-003599", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335036", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335010", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000905148-26-003146", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-18", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-070194", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-01", "title": "Form 424B3", "accession": "0001193125-26-248913", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-29", "title": "Form EFFECT", "accession": "9999999995-26-001816", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-27", "title": "Form CORRESP", "accession": "0001193125-26-241910", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-26", "title": "Form UPLOAD", "accession": "0000000000-26-005336", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-21", "title": "Shelf registration", "accession": "0001193125-26-234611", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001193125-26-232631", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-226566", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-08", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-053983", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001193125-26-203960", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-203936", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-019343", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-09", "title": "Form ARS", "accession": "0001193125-26-149700", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-09", "title": "Form DEFA14A", "accession": "0001193125-26-149694", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-09", "title": "Proxy statement", "accession": "0001193125-26-149633", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0000905148-26-001495", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001193125-26-076547", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001193125-26-076521", "price_sensitive": true}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0000905148-26-000987", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0000905148-26-000986", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0000905148-26-000989", "price_sensitive": false}]}, "description": "BIODESIX INC trades as BDSX on the NASDAQ and is registered in the United States, classified under Services-Medical Laboratories (SIC 8071). Privy Trades holds 301 insider filings for the company, from August 2021 to August 2026. Across those, 14 insiders disclosed 58 open-market purchases totalling $69.34M against 93 sales totalling $724.67K. The most recent filing on record is dated 12 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 58, "buy_sum": 69342888.66679999, "sell_n": 93, "sell_sum": 724671.7706, "net": 68618216.89619999, "insiders": 14, "first_date": "2021-08-13", "last_date": "2026-08-12"}, "metrics": {"ticker": "BDSX", "has_prices": true, "as_of": "2026-08-12", "last": 24.22, "prev_close": 24.31, "change": -0.08999999999999986, "change_pct": -0.0037021801727684022, "session_volume": 91655.0, "vwap_5": 23.553651392703138, "vwap_20": 22.33031653777278, "vwap_60": 20.135922618529698, "vwap_250": 9.014642041267706, "high_52w": 24.86, "low_52w": 5.46, "avg_volume_20": 78346.1, "sessions": 400, "market_cap": {"value": 255548077.95999998, "shares": 10551118.0, "as_of": "2026-07-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "0000905148-26-003641", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Jack W. Schuler", "who_key": "SCHULER JACK W", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 366991.5, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "BDSX's biggest backer adds $367K", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826003641/0000905148-26-003641-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119088}, {"id": "0000905148-26-003599", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Jack W. Schuler", "who_key": "SCHULER JACK W", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 665940.1, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Big holder adds $666K of BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826003599/0000905148-26-003599-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120528}, {"id": "0000905148-26-003146", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "John Patience", "who_key": "PATIENCE JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on BDSX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826003146/0000905148-26-003146-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0001213900-26-070194", "src": "13DG", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Biodesix Inc", "who_key": "BIODESIX INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "BIODESIX INC takes a 5.1% passive stake in BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/0001213900-26-070194-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-17", "mins": 199728}, {"id": "13DG-0001193125-26-226566", "src": "13DG", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Biodesix Inc", "who_key": "BIODESIX INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "BIODESIX INC moves to a 4.6% passive stake in BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/0001193125-26-226566-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}, {"id": "13DG-0001213900-26-053983", "src": "13DG", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Biodesix Inc", "who_key": "BIODESIX INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "BIODESIX INC moves to a 4.1% passive stake in BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/0001213900-26-053983-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257328}, {"id": "13DG-0001493152-26-019343", "src": "13DG", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Biodesix Inc", "who_key": "BIODESIX INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "BIODESIX INC crosses 5% of BDSX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/0001493152-26-019343-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271728}, {"id": "0000905148-26-001495", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "John Patience", "who_key": "PATIENCE JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on BDSX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826001495/0000905148-26-001495-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312048}, {"id": "0000905148-26-000988", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Scott Hutton", "who_key": "Hutton Scott", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 19035.644, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CEO offloads $19K of BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000988/0000905148-26-000988-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363888}, {"id": "0000905148-26-000990", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Chris Vazquez", "who_key": "Vazquez Chris", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2695.6516, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider offloads $3K of BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000990/0000905148-26-000990-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363888}, {"id": "0000905148-26-000989", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Robin Harper Cowie", "who_key": "Cowie Robin Harper", "role": "CFO, Sec'y & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6834.946000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CFO sells $7K of BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000989/0000905148-26-000989-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363888}, {"id": "0000905148-26-000986", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Kieran O'Kane", "who_key": "O'Kane Kieran", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6834.946000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider sells $7K of BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000986/0000905148-26-000986-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363888}, {"id": "0000905148-26-000987", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Gary Anthony Pestano", "who_key": "Pestano Gary Anthony", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7103.2336000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider sells $7K of BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000987/0000905148-26-000987-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363888}, {"id": "0000905148-26-000634", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Gary Anthony Pestano", "who_key": "Pestano Gary Anthony", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5445.414, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider sells $5K of BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000634/0000905148-26-000634-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382608}, {"id": "0000905148-26-000637", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Robin Harper Cowie", "who_key": "Cowie Robin Harper", "role": "CFO, Sec'y & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9489.1381, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CFO sells $9K of BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000637/0000905148-26-000637-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382608}, {"id": "0000905148-26-000633", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Scott Hutton", "who_key": "Hutton Scott", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 35889.3119, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CEO sells $36K of BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000633/0000905148-26-000633-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382608}, {"id": "0000905148-26-000636", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Chris Vazquez", "who_key": "Vazquez Chris", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1018.4940999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider offloads $1K of BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000636/0000905148-26-000636-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382608}, {"id": "0000905148-26-000635", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Kieran O'Kane", "who_key": "O'Kane Kieran", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5889.1143999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider sells $6K of BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000635/0000905148-26-000635-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382608}, {"id": "0000905148-26-000362", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Jack W. Schuler", "who_key": "SCHULER JACK W", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1180736.0, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Big holder adds $1.2M of BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000362/0000905148-26-000362-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404208}, {"id": "0000905148-26-000331", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Jack W. Schuler", "who_key": "SCHULER JACK W", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 903560.7584999999, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Big holder adds $904K of BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000331/0000905148-26-000331-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409968}, {"id": "0000905148-26-000249", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Robin Harper Cowie", "who_key": "Cowie Robin Harper", "role": "CFO, Sec'y & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2428.4914, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CFO trims $2K of BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000249/0000905148-26-000249-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418608}, {"id": "0000905148-26-000250", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Scott Hutton", "who_key": "Hutton Scott", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7904.821, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CEO sells $8K of BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000250/0000905148-26-000250-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418608}, {"id": "0000905148-26-000251", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Kieran O'Kane", "who_key": "O'Kane Kieran", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2428.4914, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider offloads $2K of BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000251/0000905148-26-000251-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418608}, {"id": "0000905148-26-000252", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Gary Anthony Pestano", "who_key": "Pestano Gary Anthony", "role": "Chief Development Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2428.4914, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider sells $2K of BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000252/0000905148-26-000252-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418608}, {"id": "0000905148-26-000253", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Chris Vazquez", "who_key": "Vazquez Chris", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 676.3919, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider sells $676 of BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000253/0000905148-26-000253-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418608}, {"id": "0000905148-26-000072", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "John Patience", "who_key": "PATIENCE JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on BDSX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000072/0000905148-26-000072-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434448}, {"id": "0000905148-26-000064", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Chris Vazquez", "who_key": "Vazquez Chris", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "C-suite exec files routine paperwork on BDSX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000064/0000905148-26-000064-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438768}, {"id": "0000905148-26-000065", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Robin Harper Cowie", "who_key": "Cowie Robin Harper", "role": "CFO, Sec'y & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CFO files routine paperwork on BDSX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000065/0000905148-26-000065-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438768}, {"id": "0000905148-26-000066", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Scott Hutton", "who_key": "Hutton Scott", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CEO files routine paperwork on BDSX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000066/0000905148-26-000066-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438768}, {"id": "0000905148-26-000067", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Kieran O'Kane", "who_key": "O'Kane Kieran", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "C-suite exec files routine paperwork on BDSX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000067/0000905148-26-000067-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438768}], "recent_buys": [{"id": "0000905148-26-003641", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Jack W. Schuler", "who_key": "SCHULER JACK W", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 366991.5, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "BDSX's biggest backer adds $367K", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826003641/0000905148-26-003641-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119088}, {"id": "0000905148-26-003599", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Jack W. Schuler", "who_key": "SCHULER JACK W", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 665940.1, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Big holder adds $666K of BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826003599/0000905148-26-003599-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120528}, {"id": "0000905148-26-000362", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Jack W. Schuler", "who_key": "SCHULER JACK W", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1180736.0, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Big holder adds $1.2M of BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000362/0000905148-26-000362-index.htm", "trade_date": "2026-01-26", "timestamp": "2026-01-26", "mins": 404208}, {"id": "0000905148-26-000331", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Jack W. Schuler", "who_key": "SCHULER JACK W", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 903560.7584999999, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Big holder adds $904K of BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000331/0000905148-26-000331-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409968}, {"id": "0000905148-25-003392", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Jack W. Schuler", "who_key": "SCHULER JACK W", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999996.8, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director buys $1000K of BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514825003392/0000905148-25-003392-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589968}, {"id": "0000905148-25-003371", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Jack W. Schuler", "who_key": "SCHULER JACK W", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 111425.3449, "score": 39.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director buys $111K of BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514825003371/0000905148-25-003371-index.htm", "trade_date": "2025-09-18", "timestamp": "2025-09-18", "mins": 591408}, {"id": "0000905148-25-003281", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Jack W. Schuler", "who_key": "SCHULER JACK W", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1499999.96, "score": 55.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Board member picks up $1.5M of BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514825003281/0000905148-25-003281-index.htm", "trade_date": "2025-08-29", "timestamp": "2025-08-29", "mins": 620208}, {"id": "0000905148-25-001861", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Jack W. Schuler", "who_key": "SCHULER JACK W", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1316624.499, "score": 56.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Board member picks up $1.3M of BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514825001861/0000905148-25-001861-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 767088}, {"id": "0000905148-24-003258", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Jack W. Schuler", "who_key": "SCHULER JACK W", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 122840.0, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Board member picks up $123K of BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514824003258/0000905148-24-003258-index.htm", "trade_date": "2024-11-21", "timestamp": "2024-11-21", "mins": 1024848}, {"id": "0000905148-24-003257", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Lawrence T. Kennedy Jr", "who_key": "Kennedy Lawrence T. Jr", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40561.5, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director buys $41K of BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514824003257/0000905148-24-003257-index.htm", "trade_date": "2024-11-21", "timestamp": "2024-11-21", "mins": 1024848}, {"id": "0000905148-24-003247", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Jack W. Schuler", "who_key": "SCHULER JACK W", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 234000.0, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "That makes 3 insiders into BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514824003247/0000905148-24-003247-index.htm", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026288}, {"id": "0000905148-24-002946", "src": "INSIDERS", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Lawrence T. Kennedy Jr", "who_key": "Kennedy Lawrence T. Jr", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 97068.0, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "6 insiders now buying BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514824002946/0000905148-24-002946-index.htm", "trade_date": "2024-11-06", "timestamp": "2024-11-06", "mins": 1046448}], "institutional": [{"id": "13DG-0001213900-26-070194", "src": "13DG", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Biodesix Inc", "who_key": "BIODESIX INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "BIODESIX INC takes a 5.1% passive stake in BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/0001213900-26-070194-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-17", "mins": 199728}, {"id": "13DG-0001193125-26-226566", "src": "13DG", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Biodesix Inc", "who_key": "BIODESIX INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "BIODESIX INC moves to a 4.6% passive stake in BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/0001193125-26-226566-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}, {"id": "13DG-0001213900-26-053983", "src": "13DG", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Biodesix Inc", "who_key": "BIODESIX INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "BIODESIX INC moves to a 4.1% passive stake in BDSX", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/0001213900-26-053983-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257328}, {"id": "13DG-0001493152-26-019343", "src": "13DG", "ticker": "BDSX", "cik": "1439725", "company": "BIODESIX INC", "company_raw": "BIODESIX INC", "who": "Biodesix Inc", "who_key": "BIODESIX INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "BIODESIX INC crosses 5% of BDSX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/0001493152-26-019343-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271728}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Biodesix, Inc. - Common Stock", "new_value": "BIODESIX INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001439725", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001439725", "applied": 1, "detected_at": "2026-09-10T16:50:49.486745"}]}, "key_people": [{"who": "Jack W. Schuler", "who_key": "SCHULER JACK W", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 46949952.2811, "sold": 0, "net": 46949952.2811, "trades": 36, "top_score": 74.6, "lean": "buying", "history": [{"action": "BUY", "amount": 366991.5, "date": "2026-08-12", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826003641/0000905148-26-003641-index.htm"}, {"action": "BUY", "amount": 665940.1, "date": "2026-08-11", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826003599/0000905148-26-003599-index.htm"}, {"action": "BUY", "amount": 1180736.0, "date": "2026-01-26", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000362/0000905148-26-000362-index.htm"}, {"action": "BUY", "amount": 903560.7584999999, "date": "2026-01-22", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000331/0000905148-26-000331-index.htm"}, {"action": "BUY", "amount": 999996.8, "date": "2025-09-19", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514825003392/0000905148-25-003392-index.htm"}, {"action": "BUY", "amount": 111425.3449, "date": "2025-09-18", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514825003371/0000905148-25-003371-index.htm"}, {"action": "BUY", "amount": 1499999.96, "date": "2025-08-29", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514825003281/0000905148-25-003281-index.htm"}, {"action": "BUY", "amount": 1316624.499, "date": "2025-05-19", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514825001861/0000905148-25-001861-index.htm"}, {"action": "BUY", "amount": 122840.0, "date": "2024-11-21", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514824003258/0000905148-24-003258-index.htm"}, {"action": "BUY", "amount": 234000.0, "date": "2024-11-20", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514824003247/0000905148-24-003247-index.htm"}, {"action": "BUY", "amount": 136584.68720000001, "date": "2024-11-05", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514824002949/0000905148-24-002949-index.htm"}, {"action": "BUY", "amount": 216509.9417, "date": "2023-08-23", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514823000785/0000905148-23-000785-index.htm"}, {"action": "BUY", "amount": 36156.367, "date": "2023-05-31", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000114036123027746/0001140361-23-027746-index.htm"}, {"action": "BUY", "amount": 71279.61, "date": "2023-05-25", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000114036123027206/0001140361-23-027206-index.htm"}, {"action": "BUY", "amount": 43979.6448, "date": "2023-05-24", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000114036123026925/0001140361-23-026925-index.htm"}, {"action": "BUY", "amount": 65066.4938, "date": "2023-05-23", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000114036123026580/0001140361-23-026580-index.htm"}, {"action": "BUY", "amount": 32529.337499999998, "date": "2023-05-22", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000114036123026395/0001140361-23-026395-index.htm"}, {"action": "BUY", "amount": 24100.0, "date": "2023-01-31", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000156761923001599/0001567619-23-001599-index.htm"}, {"action": "BUY", "amount": 125430.0, "date": "2023-01-27", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000156761923001501/0001567619-23-001501-index.htm"}, {"action": "BUY", "amount": 17000.0, "date": "2022-12-16", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000114036122046381/0001140361-22-046381-index.htm"}, {"action": "BUY", "amount": 32952.0, "date": "2022-12-15", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000114036122046081/0001140361-22-046081-index.htm"}, {"action": "BUY", "amount": 16476.0, "date": "2022-12-15", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000156761923001499/0001567619-23-001499-index.htm"}, {"action": "BUY", "amount": 312944.7825, "date": "2022-12-14", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000114036122045881/0001140361-22-045881-index.htm"}, {"action": "BUY", "amount": 106528.861, "date": "2022-12-13", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000114036122045691/0001140361-22-045691-index.htm"}, {"action": "BUY", "amount": 148380.0, "date": "2022-12-12", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000114036122045539/0001140361-22-045539-index.htm"}], "latest": {"action": "BUY", "amount": 366991.5, "date": "2026-08-12", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826003641/0000905148-26-003641-index.htm"}}, {"who": "Lawrence T. Kennedy Jr", "who_key": "Kennedy Lawrence T. Jr", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 12637629.25, "sold": 0, "net": 12637629.25, "trades": 3, "top_score": 76.7, "lean": "buying", "history": [{"action": "BUY", "amount": 40561.5, "date": "2024-11-21", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514824003257/0000905148-24-003257-index.htm"}, {"action": "BUY", "amount": 97068.0, "date": "2024-11-06", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514824002946/0000905148-24-002946-index.htm"}, {"action": "BUY", "amount": 12499999.75, "date": "2022-11-21", "score": 76.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000114036123000723/0001140361-23-000723-index.htm"}], "latest": {"action": "BUY", "amount": 40561.5, "date": "2024-11-21", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514824003257/0000905148-24-003257-index.htm"}}, {"who": "Matthew Strobeck", "who_key": "Strobeck Matthew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5768841.52, "sold": 0, "net": 5768841.52, "trades": 4, "top_score": 71.8, "lean": "buying", "history": [{"action": "BUY", "amount": 55915.99999999999, "date": "2024-11-05", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514824002950/0000905148-24-002950-index.htm"}, {"action": "BUY", "amount": 3069996.3, "date": "2022-11-21", "score": 71.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000114036122042597/0001140361-22-042597-index.htm"}, {"action": "BUY", "amount": 1999999.22, "date": "2022-04-07", "score": 69.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000156761922008353/0001567619-22-008353-index.htm"}, {"action": "BUY", "amount": 642930.0, "date": "2021-12-30", "score": 63.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000156761922000277/0001567619-22-000277-index.htm"}], "latest": {"action": "BUY", "amount": 55915.99999999999, "date": "2024-11-05", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514824002950/0000905148-24-002950-index.htm"}}, {"who": "John Patience", "who_key": "PATIENCE JOHN", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 3504584.4636999997, "sold": 0, "net": 3504584.4636999997, "trades": 8, "top_score": 63.9, "lean": "buying", "history": [{"action": "BUY", "amount": 103710.0, "date": "2024-11-05", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514824002948/0000905148-24-002948-index.htm"}, {"action": "BUY", "amount": 1999999.4999999998, "date": "2022-11-21", "score": 63.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000114036122042602/0001140361-22-042602-index.htm"}, {"action": "BUY", "amount": 499998.91000000003, "date": "2022-04-07", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000156761922008354/0001567619-22-008354-index.htm"}, {"action": "BUY", "amount": 699997.6499999999, "date": "2021-12-30", "score": 60.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000156761922000275/0001567619-22-000275-index.htm"}, {"action": "BUY", "amount": 61753.0, "date": "2021-11-23", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000156761921021148/0001567619-21-021148-index.htm"}, {"action": "BUY", "amount": 60219.5273, "date": "2021-11-18", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000156761921020954/0001567619-21-020954-index.htm"}, {"action": "BUY", "amount": 67489.5668, "date": "2021-08-19", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000156761921016211/0001567619-21-016211-index.htm"}, {"action": "BUY", "amount": 11416.3096, "date": "2021-08-17", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514821000612/0000905148-21-000612-index.htm"}], "latest": {"action": "BUY", "amount": 103710.0, "date": "2024-11-05", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514824002948/0000905148-24-002948-index.htm"}}, {"who": "Scott Hutton", "who_key": "Hutton Scott", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 19374.9, "sold": 424065.4559, "net": -404690.5559, "trades": 19, "top_score": 47.4, "lean": "selling", "history": [{"action": "SELL", "amount": 19035.644, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000988/0000905148-26-000988-index.htm"}, {"action": "SELL", "amount": 35889.3119, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000633/0000905148-26-000633-index.htm"}, {"action": "SELL", "amount": 7904.821, "date": "2026-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000250/0000905148-26-000250-index.htm"}, {"action": "SELL", "amount": 1440.18, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514825003930/0000905148-25-003930-index.htm"}, {"action": "SELL", "amount": 1570.2836, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514825002983/0000905148-25-002983-index.htm"}, {"action": "SELL", "amount": 1344.4695, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514825001606/0000905148-25-001606-index.htm"}, {"action": "SELL", "amount": 77318.572, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514825000525/0000905148-25-000525-index.htm"}, {"action": "SELL", "amount": 5219.9147, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514824003056/0000905148-24-003056-index.htm"}, {"action": "SELL", "amount": 5966.1207, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514824002113/0000905148-24-002113-index.htm"}, {"action": "SELL", "amount": 5568.838, "date": "2024-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514824001352/0000905148-24-001352-index.htm"}, {"action": "SELL", "amount": 115926.4288, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514824000584/0000905148-24-000584-index.htm"}, {"action": "SELL", "amount": 4699.262199999999, "date": "2023-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514823001382/0000905148-23-001382-index.htm"}, {"action": "SELL", "amount": 18297.226000000002, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514823000665/0000905148-23-000665-index.htm"}, {"action": "SELL", "amount": 21625.4504, "date": "2023-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000114036123023966/0001140361-23-023966-index.htm"}, {"action": "SELL", "amount": 29285.749799999998, "date": "2023-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000114036123006076/0001140361-23-006076-index.htm"}, {"action": "SELL", "amount": 14204.9645, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000114036122041080/0001140361-22-041080-index.htm"}, {"action": "SELL", "amount": 34469.4788, "date": "2022-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000114036122029138/0001140361-22-029138-index.htm"}, {"action": "SELL", "amount": 24298.74, "date": "2022-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000114036122018733/0001140361-22-018733-index.htm"}, {"action": "BUY", "amount": 19374.9, "date": "2021-11-17", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000156761921020776/0001567619-21-020776-index.htm"}], "latest": {"action": "SELL", "amount": 19035.644, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000988/0000905148-26-000988-index.htm"}}, {"who": "Jon Faiz Kayyem", "who_key": "Kayyem Jon Faiz", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 199999.94999999998, "sold": 0, "net": 199999.94999999998, "trades": 1, "top_score": 42.6, "lean": "buying", "history": [{"action": "BUY", "amount": 199999.94999999998, "date": "2022-11-21", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000114036122042596/0001140361-22-042596-index.htm"}], "latest": {"action": "BUY", "amount": 199999.94999999998, "date": "2022-11-21", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000114036122042596/0001140361-22-042596-index.htm"}}, {"who": "Hany Massarany", "who_key": "MASSARANY HANY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 180864.59999999998, "sold": 0, "net": 180864.59999999998, "trades": 2, "top_score": 56.1, "lean": "buying", "history": [{"action": "BUY", "amount": 30865.499999999996, "date": "2024-11-05", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514824002947/0000905148-24-002947-index.htm"}, {"action": "BUY", "amount": 149999.09999999998, "date": "2022-11-21", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000114036122042604/0001140361-22-042604-index.htm"}], "latest": {"action": "BUY", "amount": 30865.499999999996, "date": "2024-11-05", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514824002947/0000905148-24-002947-index.htm"}}, {"who": "Robin Harper Cowie", "who_key": "Cowie Robin Harper", "role": "CFO, Sec'y & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 6510.0, "sold": 118766.7167, "net": -112256.7167, "trades": 19, "top_score": 33.4, "lean": "selling", "history": [{"action": "SELL", "amount": 6834.946000000001, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000989/0000905148-26-000989-index.htm"}, {"action": "SELL", "amount": 9489.1381, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000637/0000905148-26-000637-index.htm"}, {"action": "SELL", "amount": 2428.4914, "date": "2026-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000249/0000905148-26-000249-index.htm"}, {"action": "SELL", "amount": 381.0, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514825003929/0000905148-25-003929-index.htm"}, {"action": "SELL", "amount": 411.3044, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514825002984/0000905148-25-002984-index.htm"}, {"action": "SELL", "amount": 353.3008, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514825001605/0000905148-25-001605-index.htm"}, {"action": "SELL", "amount": 22794.4688, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514825000524/0000905148-25-000524-index.htm"}, {"action": "SELL", "amount": 1355.2268, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514824003055/0000905148-24-003055-index.htm"}, {"action": "SELL", "amount": 1553.6709, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514824002112/0000905148-24-002112-index.htm"}, {"action": "SELL", "amount": 1449.91, "date": "2024-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514824001351/0000905148-24-001351-index.htm"}, {"action": "SELL", "amount": 33946.2149, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514824000583/0000905148-24-000583-index.htm"}, {"action": "SELL", "amount": 1225.6833, "date": "2023-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514823001381/0000905148-23-001381-index.htm"}, {"action": "SELL", "amount": 4748.8859, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514823000664/0000905148-23-000664-index.htm"}, {"action": "SELL", "amount": 5468.3421, "date": "2023-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000114036123023969/0001140361-23-023969-index.htm"}, {"action": "SELL", "amount": 7592.201999999999, "date": "2023-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000114036123006074/0001140361-23-006074-index.htm"}, {"action": "SELL", "amount": 3693.2607, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000114036122041079/0001140361-22-041079-index.htm"}, {"action": "SELL", "amount": 8932.1306, "date": "2022-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000114036122029137/0001140361-22-029137-index.htm"}, {"action": "SELL", "amount": 6108.54, "date": "2022-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000114036122018731/0001140361-22-018731-index.htm"}, {"action": "BUY", "amount": 6510.0, "date": "2021-11-17", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000156761921020775/0001567619-21-020775-index.htm"}], "latest": {"action": "SELL", "amount": 6834.946000000001, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1439725/000090514826000989/0000905148-26-000989-index.htm"}}], "activity": [{"date": "2026-08-11", "net": 665940.1}, {"date": "2026-08-12", "net": 366991.5}], "announcements": [{"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000905148-26-003599", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335036", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335010", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000905148-26-003146", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-18", "title": "Form SCHEDULE 13G", "accession": "0001213900-26-070194", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-01", "title": "Form 424B3", "accession": "0001193125-26-248913", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-05-29", "title": "Form EFFECT", "accession": "9999999995-26-001816", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-05-27", "title": "Form CORRESP", "accession": "0001193125-26-241910", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-05-26", "title": "Form UPLOAD", "accession": "0000000000-26-005336", "price_sensitive": false}, {"form": "S-3", "date": "2026-05-21", "title": "Shelf registration", "accession": "0001193125-26-234611", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001193125-26-232631", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-226566", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-08", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-053983", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0001193125-26-203960", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-203936", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0001493152-26-019343", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-09", "title": "Form ARS", "accession": "0001193125-26-149700", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-09", "title": "Form DEFA14A", "accession": "0001193125-26-149694", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-09", "title": "Proxy statement", "accession": "0001193125-26-149633", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0000905148-26-001495", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001193125-26-076547", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001193125-26-076521", "price_sensitive": true}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0000905148-26-000987", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0000905148-26-000986", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "FORM 4", "accession": "0000905148-26-000989", "price_sensitive": false}], "performance": {"ticker": "BDSX", "has_prices": true, "summary": {"n": 58, "avg": -0.12078110653688065, "win_rate": 0.1896551724137931, "best": 3.0232558139534884, "worst": -0.849002493765586, "as_of": "2026-08-12"}, "buys": [{"who": "SCHULER JACK W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 366991.5, "date": "2026-08-12", "score": 43.7, "ref_price": 24.22, "return": 0.0}, {"who": "SCHULER JACK W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 665940.1, "date": "2026-08-11", "score": 46.8, "ref_price": 24.31, "return": -0.0037021801727684022}, {"who": "SCHULER JACK W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1180736.0, "date": "2026-01-26", "score": 50.2, "ref_price": 10.09, "return": 1.400396432111001}, {"who": "SCHULER JACK W", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 903560.7584999999, "date": "2026-01-22", "score": 48.9, "ref_price": 11.1, "return": 1.181981981981982}, {"who": "SCHULER JACK W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 999996.8, "date": "2025-09-19", "score": 52.7, "ref_price": 7.13, "return": 2.396914446002805}, {"who": "SCHULER JACK W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 111425.3449, "date": "2025-09-18", "score": 39.8, "ref_price": 6.73, "return": 2.5988112927191676}, {"who": "SCHULER JACK W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1499999.96, "date": "2025-08-29", "score": 55.6, "ref_price": 8.532, "return": 1.8387248007501171}, {"who": "SCHULER JACK W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1316624.499, "date": "2025-05-19", "score": 56.1, "ref_price": 6.02, "return": 3.0232558139534884}, {"who": "SCHULER JACK W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 122840.0, "date": "2024-11-21", "score": 40.2, "ref_price": 24.0, "return": 0.00916666666666662}, {"who": "Kennedy Lawrence T. Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 40561.5, "date": "2024-11-21", "score": 34.5, "ref_price": 24.0, "return": 0.00916666666666662}, {"who": "SCHULER JACK W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 234000.0, "date": "2024-11-20", "score": 43.5, "ref_price": 23.8, "return": 0.017647058823529335}, {"who": "Kennedy Lawrence T. Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 97068.0, "date": "2024-11-06", "score": 39.0, "ref_price": 26.6, "return": -0.08947368421052641}, {"who": "Strobeck Matthew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55915.99999999999, "date": "2024-11-05", "score": 36.8, "ref_price": 26.8, "return": -0.09626865671641797}, {"who": "SCHULER JACK W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 136584.68720000001, "date": "2024-11-05", "score": 40.7, "ref_price": 26.8, "return": -0.09626865671641797}, {"who": "PATIENCE JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103710.0, "date": "2024-11-05", "score": 39.8, "ref_price": 26.8, "return": -0.09626865671641797}, {"who": "MASSARANY HANY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30865.499999999996, "date": "2024-11-05", "score": 44.0, "ref_price": 26.8, "return": -0.09626865671641797}, {"who": "SCHULER JACK W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 216509.9417, "date": "2023-08-23", "score": 43.1, "ref_price": 34.8, "return": -0.3040229885057471}, {"who": "SCHULER JACK W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 36156.367, "date": "2023-05-31", "score": 33.9, "ref_price": 28.0, "return": -0.13500000000000004}, {"who": "SCHULER JACK W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 71279.61, "date": "2023-05-25", "score": 37.3, "ref_price": 27.8, "return": -0.12877697841726626}, {"who": "SCHULER JACK W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 43979.6448, "date": "2023-05-24", "score": 34.9, "ref_price": 26.4, "return": -0.08257575757575757}, {"who": "SCHULER JACK W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 65066.4938, "date": "2023-05-23", "score": 36.9, "ref_price": 23.43, "return": 0.033717456252667484}, {"who": "SCHULER JACK W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 32529.337499999998, "date": "2023-05-22", "score": 33.3, "ref_price": 22.4, "return": 0.08125000000000002}, {"who": "SCHULER JACK W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 24100.0, "date": "2023-01-31", "score": 31.8, "ref_price": 48.0, "return": -0.49541666666666667}, {"who": "SCHULER JACK W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 125430.0, "date": "2023-01-27", "score": 40.3, "ref_price": 50.0, "return": -0.5156000000000001}, {"who": "SCHULER JACK W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 17000.0, "date": "2022-12-16", "score": 30.1, "ref_price": 34.0, "return": -0.2876470588235294}, {"who": "SCHULER JACK W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 16476.0, "date": "2022-12-15", "score": 29.9, "ref_price": 33.8, "return": -0.28343195266272186}, {"who": "SCHULER JACK W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 32952.0, "date": "2022-12-15", "score": 33.4, "ref_price": 33.8, "return": -0.28343195266272186}, {"who": "SCHULER JACK W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 312944.7825, "date": "2022-12-14", "score": 45.1, "ref_price": 35.2, "return": -0.31193181818181825}, {"who": "SCHULER JACK W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 106528.861, "date": "2022-12-13", "score": 39.4, "ref_price": 34.2, "return": -0.29181286549707613}, {"who": "SCHULER JACK W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 148380.0, "date": "2022-12-12", "score": 41.2, "ref_price": 30.4, "return": -0.20328947368421052}, {"who": "Kennedy Lawrence T. Jr", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12499999.75, "date": "2022-11-21", "score": 76.7, "ref_price": 26.0, "return": -0.0684615384615385}, {"who": "MASSARANY HANY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149999.09999999998, "date": "2022-11-21", "score": 56.1, "ref_price": 26.0, "return": -0.0684615384615385}, {"who": "Watts Charles M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49999.7, "date": "2022-11-21", "score": 50.5, "ref_price": 26.0, "return": -0.0684615384615385}, {"who": "PATIENCE JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1999999.4999999998, "date": "2022-11-21", "score": 63.9, "ref_price": 26.0, "return": -0.0684615384615385}, {"who": "SCHULER JACK W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 9999999.799999999, "date": "2022-11-21", "score": 74.6, "ref_price": 26.0, "return": -0.0684615384615385}, {"who": "Strobeck Matthew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3069996.3, "date": "2022-11-21", "score": 71.8, "ref_price": 26.0, "return": -0.0684615384615385}, {"who": "Kayyem Jon Faiz", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199999.94999999998, "date": "2022-11-21", "score": 42.6, "ref_price": 26.0, "return": -0.0684615384615385}, {"who": "PATIENCE JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 499998.91000000003, "date": "2022-04-07", "score": 62.4, "ref_price": 35.8, "return": -0.32346368715083795}, {"who": "Strobeck Matthew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1999999.22, "date": "2022-04-07", "score": 69.6, "ref_price": 35.8, "return": -0.32346368715083795}, {"who": "SCHULER JACK W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4999999.84, "date": "2022-04-07", "score": 64.3, "ref_price": 35.8, "return": -0.32346368715083795}, {"who": "SCHULER JACK W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 9999997.5, "date": "2021-12-30", "score": 68.6, "ref_price": 88.2, "return": -0.7253968253968254}, {"who": "SCHULER JACK W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 9999997.5, "date": "2021-12-30", "score": 68.6, "ref_price": 88.2, "return": -0.7253968253968254}, {"who": "Strobeck Matthew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 642930.0, "date": "2021-12-30", "score": 63.7, "ref_price": 88.2, "return": -0.7253968253968254}, {"who": "PATIENCE JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 699997.6499999999, "date": "2021-12-30", "score": 60.6, "ref_price": 88.2, "return": -0.7253968253968254}, {"who": "Watts Charles M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25132.002, "date": "2021-12-20", "score": 47.0, "ref_price": 88.2, "return": -0.7253968253968254}, {"who": "PATIENCE JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 61753.0, "date": "2021-11-23", "score": 36.6, "ref_price": 125.8, "return": -0.8074721780604134}, {"who": "SCHULER JACK W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 126756.0, "date": "2021-11-22", "score": 40.3, "ref_price": 121.0, "return": -0.7998347107438016}, {"who": "SCHULER JACK W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 390186.0, "date": "2021-11-19", "score": 46.3, "ref_price": 127.6, "return": -0.8101880877742946}, {"who": "PATIENCE JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 60219.5273, "date": "2021-11-18", "score": 36.5, "ref_price": 129.2, "return": -0.8125386996904025}, {"who": "SCHULER JACK W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 179502.4412, "date": "2021-11-18", "score": 42.1, "ref_price": 129.2, "return": -0.8125386996904025}, {"who": "SCHULER JACK W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 130104.0, "date": "2021-11-17", "score": 40.5, "ref_price": 130.6, "return": -0.8145482388973966}, {"who": "Hutton Scott", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 19374.9, "date": "2021-11-17", "score": 47.4, "ref_price": 130.6, "return": -0.8145482388973966}, {"who": "Cowie Robin Harper", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, Sec'y & Treasurer", "amount": 6510.0, "date": "2021-11-17", "score": 33.4, "ref_price": 130.6, "return": -0.8145482388973966}, {"who": "PATIENCE JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 67489.5668, "date": "2021-08-19", "score": 37.1, "ref_price": 159.8, "return": -0.8484355444305381}, {"who": "SCHULER JACK W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 384440.0, "date": "2021-08-19", "score": 46.2, "ref_price": 159.8, "return": -0.8484355444305381}, {"who": "PATIENCE JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 11416.3096, "date": "2021-08-17", "score": 28.1, "ref_price": 160.4, "return": -0.849002493765586}, {"who": "SCHULER JACK W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 211446.91199999998, "date": "2021-08-17", "score": 43.0, "ref_price": 160.4, "return": -0.849002493765586}, {"who": "SCHULER JACK W", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1739489.5999999999, "date": "2021-08-13", "score": 54.5, "ref_price": 149.0, "return": -0.8374496644295302}]}, "price_series": [{"date": "2020-10-28", "close": 256.2, "volume": 130850.0}, {"date": "2020-10-29", "close": 257.0, "volume": 56540.0}, {"date": "2020-10-30", "close": 248.6, "volume": 20262.0}, {"date": "2020-11-02", "close": 271.4, "volume": 14438.0}, {"date": "2020-11-03", "close": 276.6, "volume": 12381.0}, {"date": "2020-11-04", "close": 266.6, "volume": 20517.0}, {"date": "2020-11-05", "close": 249.2, "volume": 4555.0}, {"date": "2020-11-06", "close": 248.6, "volume": 5431.0}, {"date": "2020-11-09", "close": 217.8, "volume": 10914.0}, {"date": "2020-11-10", "close": 225.8, "volume": 8470.0}, {"date": "2020-11-11", "close": 235.0, "volume": 10603.0}, {"date": "2020-11-12", "close": 225.4, "volume": 10235.0}, {"date": "2020-11-13", "close": 226.4, "volume": 9726.0}, {"date": "2020-11-16", "close": 277.4, "volume": 18421.0}, {"date": "2020-11-17", "close": 327.0, "volume": 49178.0}, {"date": "2020-11-18", "close": 312.8, "volume": 27908.0}, {"date": "2020-11-19", "close": 321.2, "volume": 14023.0}, {"date": "2020-11-20", "close": 341.8, "volume": 11177.0}, {"date": "2020-11-23", "close": 353.0, "volume": 10425.0}, {"date": "2020-11-24", "close": 356.4, "volume": 10175.0}, {"date": "2020-11-25", "close": 359.4, "volume": 7903.0}, {"date": "2020-11-27", "close": 338.8, "volume": 4168.0}, {"date": "2020-11-30", "close": 358.8, "volume": 8302.0}, {"date": "2020-12-01", "close": 314.0, "volume": 7595.0}, {"date": "2020-12-02", "close": 328.8, "volume": 2831.0}, {"date": "2020-12-03", "close": 327.4, "volume": 2484.0}, {"date": "2020-12-04", "close": 308.8, "volume": 4292.0}, {"date": "2020-12-07", "close": 288.2, "volume": 6366.0}, {"date": "2020-12-08", "close": 316.6, "volume": 2496.0}, {"date": "2020-12-09", "close": 306.4, "volume": 1938.0}, {"date": "2020-12-10", "close": 313.8, "volume": 4742.0}, {"date": "2020-12-11", "close": 314.8, "volume": 5326.0}, {"date": "2020-12-14", "close": 318.0, "volume": 4555.0}, {"date": "2020-12-15", "close": 328.4, "volume": 3556.0}, {"date": "2020-12-16", "close": 333.4, "volume": 6437.0}, {"date": "2020-12-17", "close": 345.2, "volume": 10733.0}, {"date": "2020-12-18", "close": 322.2, "volume": 21142.0}, {"date": "2020-12-21", "close": 341.4, "volume": 8817.0}, {"date": "2020-12-22", "close": 364.8, "volume": 15492.0}, {"date": "2020-12-23", "close": 392.2, "volume": 12038.0}, {"date": "2020-12-24", "close": 359.4, "volume": 3378.0}, {"date": "2020-12-28", "close": 377.6, "volume": 4584.0}, {"date": "2020-12-29", "close": 377.2, "volume": 5349.0}, {"date": "2020-12-30", "close": 377.4, "volume": 6373.0}, {"date": "2020-12-31", "close": 403.2, "volume": 4881.0}, {"date": "2021-01-04", "close": 396.0, "volume": 7671.0}, {"date": "2021-01-05", "close": 365.6, "volume": 4783.0}, {"date": "2021-01-06", "close": 387.4, "volume": 3455.0}, {"date": "2021-01-07", "close": 383.2, "volume": 3305.0}, {"date": "2021-01-08", "close": 423.8, "volume": 5861.0}, {"date": "2021-01-11", "close": 451.0, "volume": 5051.0}, {"date": "2021-01-12", "close": 446.2, "volume": 5171.0}, {"date": "2021-01-13", "close": 475.6, "volume": 4773.0}, {"date": "2021-01-14", "close": 519.8, "volume": 3238.0}, {"date": "2021-01-15", "close": 560.0, "volume": 12976.0}, {"date": "2021-01-19", "close": 571.2, "volume": 12810.0}, {"date": "2021-01-20", "close": 624.2, "volume": 6075.0}, {"date": "2021-01-21", "close": 581.0, "volume": 8755.0}, {"date": "2021-01-22", "close": 551.8, "volume": 10026.0}, {"date": "2021-01-25", "close": 543.4, "volume": 7201.0}, {"date": "2021-01-26", "close": 533.2, "volume": 3697.0}, {"date": "2021-01-27", "close": 439.2, "volume": 8904.0}, {"date": "2021-01-28", "close": 495.0, "volume": 7185.0}, {"date": "2021-01-29", "close": 483.6, "volume": 3017.0}, {"date": "2021-02-01", "close": 485.6, "volume": 4035.0}, {"date": "2021-02-02", "close": 482.8, "volume": 3660.0}, {"date": "2021-02-03", "close": 475.4, "volume": 2988.0}, {"date": "2021-02-04", "close": 467.0, "volume": 3717.0}, {"date": "2021-02-05", "close": 437.6, "volume": 2898.0}, {"date": "2021-02-08", "close": 442.8, "volume": 3963.0}, {"date": "2021-02-09", "close": 462.2, "volume": 7720.0}, {"date": "2021-02-10", "close": 483.8, "volume": 3278.0}, {"date": "2021-02-11", "close": 489.6, "volume": 2534.0}, {"date": "2021-02-12", "close": 495.8, "volume": 2062.0}, {"date": "2021-02-16", "close": 535.8, "volume": 5931.0}, {"date": "2021-02-17", "close": 501.4, "volume": 7559.0}, {"date": "2021-02-18", "close": 469.0, "volume": 5904.0}, {"date": "2021-02-19", "close": 487.4, "volume": 8132.0}, {"date": "2021-02-22", "close": 458.8, "volume": 5265.0}, {"date": "2021-02-23", "close": 413.4, "volume": 8322.0}, {"date": "2021-02-24", "close": 418.8, "volume": 5763.0}, {"date": "2021-02-25", "close": 384.2, "volume": 6400.0}, {"date": "2021-02-26", "close": 394.8, "volume": 7487.0}, {"date": "2021-03-01", "close": 380.8, "volume": 6562.0}, {"date": "2021-03-02", "close": 411.6, "volume": 5485.0}, {"date": "2021-03-03", "close": 402.0, "volume": 5008.0}, {"date": "2021-03-04", "close": 361.6, "volume": 5594.0}, {"date": "2021-03-05", "close": 366.8, "volume": 12966.0}, {"date": "2021-03-08", "close": 351.4, "volume": 7257.0}, {"date": "2021-03-09", "close": 371.4, "volume": 2959.0}, {"date": "2021-03-10", "close": 402.8, "volume": 7454.0}, {"date": "2021-03-11", "close": 449.6, "volume": 3864.0}, {"date": "2021-03-12", "close": 456.0, "volume": 3446.0}, {"date": "2021-03-15", "close": 459.6, "volume": 2542.0}, {"date": "2021-03-16", "close": 434.6, "volume": 8549.0}, {"date": "2021-03-17", "close": 474.6, "volume": 7138.0}, {"date": "2021-03-18", "close": 452.6, "volume": 5105.0}, {"date": "2021-03-19", "close": 445.0, "volume": 6180.0}, {"date": "2021-03-22", "close": 428.0, "volume": 2540.0}, {"date": "2021-03-23", "close": 403.4, "volume": 3157.0}, {"date": "2021-03-24", "close": 363.8, "volume": 3558.0}, {"date": "2021-03-25", "close": 362.8, "volume": 3445.0}, {"date": "2021-03-26", "close": 344.4, "volume": 3753.0}, {"date": "2021-03-29", "close": 337.4, "volume": 5626.0}, {"date": "2021-03-30", "close": 364.8, "volume": 2650.0}, {"date": "2021-03-31", "close": 406.2, "volume": 4475.0}, {"date": "2021-04-01", "close": 405.6, "volume": 6413.0}, {"date": "2021-04-05", "close": 407.0, "volume": 1951.0}, {"date": "2021-04-06", "close": 401.2, "volume": 4272.0}, {"date": "2021-04-07", "close": 386.0, "volume": 2120.0}, {"date": "2021-04-08", "close": 380.8, "volume": 2652.0}, {"date": "2021-04-09", "close": 379.0, "volume": 1382.0}, {"date": "2021-04-12", "close": 382.6, "volume": 2275.0}, {"date": "2021-04-13", "close": 380.8, "volume": 1044.0}, {"date": "2021-04-14", "close": 379.2, "volume": 1013.0}, {"date": "2021-04-15", "close": 382.8, "volume": 979.0}, {"date": "2021-04-16", "close": 387.4, "volume": 1288.0}, {"date": "2021-04-19", "close": 377.8, "volume": 2590.0}, {"date": "2021-04-20", "close": 364.8, "volume": 1142.0}, {"date": "2021-04-21", "close": 355.6, "volume": 2989.0}, {"date": "2021-04-22", "close": 365.4, "volume": 2415.0}, {"date": "2021-04-23", "close": 359.4, "volume": 2720.0}, {"date": "2021-04-26", "close": 347.6, "volume": 5433.0}, {"date": "2021-04-27", "close": 332.2, "volume": 6119.0}, {"date": "2021-04-28", "close": 341.2, "volume": 4895.0}, {"date": "2021-04-29", "close": 317.6, "volume": 5686.0}, {"date": "2021-04-30", "close": 327.2, "volume": 1816.0}, {"date": "2021-05-03", "close": 315.8, "volume": 2686.0}, {"date": "2021-05-04", "close": 300.2, "volume": 4560.0}, {"date": "2021-05-05", "close": 290.4, "volume": 2633.0}, {"date": "2021-05-06", "close": 282.4, "volume": 7241.0}, {"date": "2021-05-07", "close": 284.8, "volume": 3252.0}, {"date": "2021-05-10", "close": 300.2, "volume": 6372.0}, {"date": "2021-05-11", "close": 295.0, "volume": 5582.0}, {"date": "2021-05-12", "close": 260.2, "volume": 9945.0}, {"date": "2021-05-13", "close": 251.8, "volume": 5763.0}, {"date": "2021-05-14", "close": 252.4, "volume": 4299.0}, {"date": "2021-05-17", "close": 242.8, "volume": 3125.0}, {"date": "2021-05-18", "close": 252.8, "volume": 4869.0}, {"date": "2021-05-19", "close": 255.4, "volume": 5281.0}, {"date": "2021-05-20", "close": 269.8, "volume": 3830.0}, {"date": "2021-05-21", "close": 269.0, "volume": 3309.0}, {"date": "2021-05-24", "close": 281.2, "volume": 5390.0}, {"date": "2021-05-25", "close": 297.8, "volume": 7877.0}, {"date": "2021-05-26", "close": 282.0, "volume": 7647.0}, {"date": "2021-05-27", "close": 281.2, "volume": 3452.0}, {"date": "2021-05-28", "close": 289.0, "volume": 3313.0}, {"date": "2021-06-01", "close": 298.6, "volume": 7423.0}, {"date": "2021-06-02", "close": 297.8, "volume": 4717.0}, {"date": "2021-06-03", "close": 289.0, "volume": 7101.0}, {"date": "2021-06-04", "close": 272.2, "volume": 5044.0}, {"date": "2021-06-07", "close": 264.4, "volume": 4536.0}, {"date": "2021-06-08", "close": 298.0, "volume": 5360.0}, {"date": "2021-06-09", "close": 301.0, "volume": 2546.0}, {"date": "2021-06-10", "close": 304.2, "volume": 1402.0}, {"date": "2021-06-11", "close": 302.6, "volume": 2651.0}, {"date": "2021-06-14", "close": 321.0, "volume": 2736.0}, {"date": "2021-06-15", "close": 312.4, "volume": 3318.0}, {"date": "2021-06-16", "close": 295.0, "volume": 6602.0}, {"date": "2021-06-17", "close": 316.0, "volume": 4092.0}, {"date": "2021-06-18", "close": 313.0, "volume": 5228.0}, {"date": "2021-06-21", "close": 316.0, "volume": 8464.0}, {"date": "2021-06-22", "close": 302.0, "volume": 6534.0}, {"date": "2021-06-23", "close": 289.2, "volume": 8287.0}, {"date": "2021-06-24", "close": 284.4, "volume": 6026.0}, {"date": "2021-06-25", "close": 283.8, "volume": 54813.0}, {"date": "2021-06-28", "close": 289.4, "volume": 15243.0}, {"date": "2021-06-29", "close": 274.4, "volume": 6679.0}, {"date": "2021-06-30", "close": 264.2, "volume": 11924.0}, {"date": "2021-07-01", "close": 255.6, "volume": 4492.0}, {"date": "2021-07-02", "close": 243.2, "volume": 4434.0}, {"date": "2021-07-06", "close": 236.0, "volume": 4375.0}, {"date": "2021-07-07", "close": 220.0, "volume": 12135.0}, {"date": "2021-07-08", "close": 220.0, "volume": 5874.0}, {"date": "2021-07-09", "close": 238.8, "volume": 11277.0}, {"date": "2021-07-12", "close": 247.2, "volume": 5143.0}, {"date": "2021-07-13", "close": 241.8, "volume": 4811.0}, {"date": "2021-07-14", "close": 226.4, "volume": 6819.0}, {"date": "2021-07-15", "close": 232.8, "volume": 3590.0}, {"date": "2021-07-16", "close": 228.2, "volume": 4948.0}, {"date": "2021-07-19", "close": 218.2, "volume": 6093.0}, {"date": "2021-07-20", "close": 212.0, "volume": 9017.0}, {"date": "2021-07-21", "close": 210.2, "volume": 5282.0}, {"date": "2021-07-22", "close": 204.6, "volume": 4033.0}, {"date": "2021-07-23", "close": 198.4, "volume": 7365.0}, {"date": "2021-07-26", "close": 191.6, "volume": 4911.0}, {"date": "2021-07-27", "close": 182.0, "volume": 3079.0}, {"date": "2021-07-28", "close": 178.8, "volume": 4899.0}, {"date": "2021-07-29", "close": 189.8, "volume": 13430.0}, {"date": "2021-07-30", "close": 187.8, "volume": 5346.0}, {"date": "2021-08-02", "close": 194.8, "volume": 3857.0}, {"date": "2021-08-03", "close": 184.2, "volume": 8530.0}, {"date": "2021-08-04", "close": 186.2, "volume": 2174.0}, {"date": "2021-08-05", "close": 196.2, "volume": 2020.0}, {"date": "2021-08-06", "close": 192.8, "volume": 1946.0}, {"date": "2021-08-09", "close": 183.2, "volume": 4292.0}, {"date": "2021-08-10", "close": 196.8, "volume": 6340.0}, {"date": "2021-08-11", "close": 145.0, "volume": 26059.0}, {"date": "2021-08-12", "close": 151.0, "volume": 41563.0}, {"date": "2021-08-13", "close": 149.0, "volume": 23225.0}, {"date": "2021-08-16", "close": 132.0, "volume": 8830.0}, {"date": "2021-08-17", "close": 160.4, "volume": 36289.0}, {"date": "2021-08-18", "close": 147.4, "volume": 10302.0}, {"date": "2021-08-19", "close": 159.8, "volume": 13091.0}, {"date": "2021-08-20", "close": 159.2, "volume": 6126.0}, {"date": "2021-08-23", "close": 167.0, "volume": 7583.0}, {"date": "2021-08-24", "close": 183.6, "volume": 5187.0}, {"date": "2021-08-25", "close": 182.2, "volume": 4764.0}, {"date": "2021-08-26", "close": 175.2, "volume": 3890.0}, {"date": "2021-08-27", "close": 175.2, "volume": 4594.0}, {"date": "2021-08-30", "close": 177.8, "volume": 4506.0}, {"date": "2021-08-31", "close": 180.4, "volume": 3404.0}, {"date": "2021-09-01", "close": 192.0, "volume": 3194.0}, {"date": "2021-09-02", "close": 196.8, "volume": 2587.0}, {"date": "2021-09-03", "close": 191.2, "volume": 3360.0}, {"date": "2021-09-07", "close": 197.6, "volume": 4071.0}, {"date": "2021-09-08", "close": 189.4, "volume": 2799.0}, {"date": "2021-09-09", "close": 192.2, "volume": 2570.0}, {"date": "2021-09-10", "close": 193.2, "volume": 1990.0}, {"date": "2021-09-13", "close": 191.4, "volume": 2675.0}, {"date": "2021-09-14", "close": 188.2, "volume": 3338.0}, {"date": "2021-09-15", "close": 179.0, "volume": 2841.0}, {"date": "2021-09-16", "close": 177.2, "volume": 2124.0}, {"date": "2021-09-17", "close": 174.4, "volume": 13115.0}, {"date": "2021-09-20", "close": 165.6, "volume": 5644.0}, {"date": "2021-09-21", "close": 173.6, "volume": 3265.0}, {"date": "2021-09-22", "close": 176.0, "volume": 1749.0}, {"date": "2021-09-23", "close": 179.4, "volume": 2439.0}, {"date": "2021-09-24", "close": 172.4, "volume": 1566.0}, {"date": "2021-09-27", "close": 176.2, "volume": 2384.0}, {"date": "2021-09-28", "close": 165.0, "volume": 2695.0}, {"date": "2021-09-29", "close": 160.6, "volume": 732.0}, {"date": "2021-09-30", "close": 164.4, "volume": 1268.0}, {"date": "2021-10-01", "close": 173.4, "volume": 2290.0}, {"date": "2021-10-04", "close": 158.6, "volume": 2418.0}, {"date": "2021-10-05", "close": 155.4, "volume": 3517.0}, {"date": "2021-10-06", "close": 147.0, "volume": 1067.0}, {"date": "2021-10-07", "close": 156.2, "volume": 3230.0}, {"date": "2021-10-08", "close": 154.4, "volume": 774.0}, {"date": "2021-10-11", "close": 148.4, "volume": 2294.0}, {"date": "2021-10-12", "close": 149.6, "volume": 1423.0}, {"date": "2021-10-13", "close": 154.6, "volume": 1206.0}, {"date": "2021-10-14", "close": 150.8, "volume": 2944.0}, {"date": "2021-10-15", "close": 150.0, "volume": 1898.0}, {"date": "2021-10-18", "close": 143.8, "volume": 3079.0}, {"date": "2021-10-19", "close": 150.2, "volume": 1230.0}, {"date": "2021-10-20", "close": 154.4, "volume": 1126.0}, {"date": "2021-10-21", "close": 157.4, "volume": 1296.0}, {"date": "2021-10-22", "close": 153.8, "volume": 1017.0}, {"date": "2021-10-25", "close": 152.0, "volume": 1344.0}, {"date": "2021-10-26", "close": 151.2, "volume": 926.0}, {"date": "2021-10-27", "close": 144.0, "volume": 1191.0}, {"date": "2021-10-28", "close": 151.2, "volume": 1117.0}, {"date": "2021-10-29", "close": 150.8, "volume": 1674.0}, {"date": "2021-11-01", "close": 155.8, "volume": 2075.0}, {"date": "2021-11-02", "close": 150.4, "volume": 1500.0}, {"date": "2021-11-03", "close": 145.8, "volume": 3320.0}, {"date": "2021-11-04", "close": 146.6, "volume": 1293.0}, {"date": "2021-11-05", "close": 148.2, "volume": 1913.0}, {"date": "2021-11-08", "close": 156.4, "volume": 2192.0}, {"date": "2021-11-09", "close": 163.6, "volume": 2557.0}, {"date": "2021-11-10", "close": 153.2, "volume": 1905.0}, {"date": "2021-11-11", "close": 157.8, "volume": 1516.0}, {"date": "2021-11-12", "close": 156.2, "volume": 2708.0}, {"date": "2021-11-15", "close": 153.8, "volume": 3394.0}, {"date": "2021-11-16", "close": 133.8, "volume": 8791.0}, {"date": "2021-11-17", "close": 130.6, "volume": 10101.0}, {"date": "2021-11-18", "close": 129.2, "volume": 4633.0}, {"date": "2021-11-19", "close": 127.6, "volume": 11718.0}, {"date": "2021-11-22", "close": 121.0, "volume": 4352.0}, {"date": "2021-11-23", "close": 125.8, "volume": 8533.0}, {"date": "2021-11-24", "close": 134.6, "volume": 16823.0}, {"date": "2021-11-26", "close": 134.4, "volume": 2284.0}, {"date": "2021-11-29", "close": 125.2, "volume": 3465.0}, {"date": "2021-11-30", "close": 136.4, "volume": 2440.0}, {"date": "2021-12-01", "close": 126.6, "volume": 3215.0}, {"date": "2021-12-02", "close": 118.8, "volume": 2798.0}, {"date": "2021-12-03", "close": 105.2, "volume": 2868.0}, {"date": "2021-12-06", "close": 118.6, "volume": 4230.0}, {"date": "2021-12-07", "close": 113.4, "volume": 5603.0}, {"date": "2021-12-08", "close": 112.0, "volume": 2763.0}, {"date": "2021-12-09", "close": 106.4, "volume": 3599.0}, {"date": "2021-12-10", "close": 98.6, "volume": 4239.0}, {"date": "2021-12-13", "close": 94.2, "volume": 3702.0}, {"date": "2021-12-14", "close": 89.2, "volume": 3356.0}, {"date": "2021-12-15", "close": 92.4, "volume": 5147.0}, {"date": "2021-12-16", "close": 91.2, "volume": 3243.0}, {"date": "2021-12-17", "close": 96.8, "volume": 7940.0}, {"date": "2021-12-20", "close": 88.2, "volume": 3650.0}, {"date": "2021-12-21", "close": 89.2, "volume": 3785.0}, {"date": "2021-12-22", "close": 84.4, "volume": 5069.0}, {"date": "2021-12-23", "close": 92.0, "volume": 5514.0}, {"date": "2021-12-27", "close": 87.6, "volume": 3247.0}, {"date": "2021-12-28", "close": 83.0, "volume": 3304.0}, {"date": "2021-12-29", "close": 81.8, "volume": 4472.0}, {"date": "2021-12-30", "close": 88.2, "volume": 194785.0}, {"date": "2021-12-31", "close": 105.8, "volume": 35904.0}, {"date": "2022-01-03", "close": 116.2, "volume": 13716.0}, {"date": "2022-01-04", "close": 106.0, "volume": 10330.0}, {"date": "2022-01-05", "close": 107.4, "volume": 7463.0}, {"date": "2022-01-06", "close": 104.0, "volume": 4042.0}, {"date": "2022-01-07", "close": 108.0, "volume": 5012.0}, {"date": "2022-01-10", "close": 114.0, "volume": 8395.0}, {"date": "2022-01-11", "close": 110.4, "volume": 6334.0}, {"date": "2022-01-12", "close": 108.0, "volume": 4447.0}, {"date": "2022-01-13", "close": 98.8, "volume": 7003.0}, {"date": "2022-01-14", "close": 95.0, "volume": 4088.0}, {"date": "2022-01-18", "close": 85.8, "volume": 4929.0}, {"date": "2022-01-19", "close": 87.6, "volume": 2245.0}, {"date": "2022-01-20", "close": 84.8, "volume": 3579.0}, {"date": "2022-01-21", "close": 76.2, "volume": 4552.0}, {"date": "2022-01-24", "close": 80.8, "volume": 4248.0}, {"date": "2022-01-25", "close": 76.2, "volume": 2418.0}, {"date": "2022-01-26", "close": 70.6, "volume": 3100.0}, {"date": "2022-01-27", "close": 64.2, "volume": 5249.0}, {"date": "2022-01-28", "close": 66.2, "volume": 2675.0}, {"date": "2022-01-31", "close": 79.8, "volume": 9693.0}, {"date": "2022-02-01", "close": 79.8, "volume": 2296.0}, {"date": "2022-02-02", "close": 73.8, "volume": 2692.0}, {"date": "2022-02-03", "close": 74.2, "volume": 5389.0}, {"date": "2022-02-04", "close": 73.8, "volume": 5135.0}, {"date": "2022-02-07", "close": 70.0, "volume": 3334.0}, {"date": "2022-02-08", "close": 73.8, "volume": 2312.0}, {"date": "2022-02-09", "close": 69.2, "volume": 5824.0}, {"date": "2022-02-10", "close": 71.8, "volume": 4932.0}, {"date": "2022-02-11", "close": 69.6, "volume": 11881.0}, {"date": "2022-02-14", "close": 69.4, "volume": 2939.0}, {"date": "2022-02-15", "close": 69.6, "volume": 4562.0}, {"date": "2022-02-16", "close": 68.6, "volume": 2989.0}, {"date": "2022-02-17", "close": 66.0, "volume": 5833.0}, {"date": "2022-02-18", "close": 63.4, "volume": 4550.0}, {"date": "2022-02-22", "close": 52.6, "volume": 10614.0}, {"date": "2022-02-23", "close": 51.0, "volume": 10520.0}, {"date": "2022-02-24", "close": 52.7, "volume": 14985.0}, {"date": "2022-02-25", "close": 49.8, "volume": 13635.0}, {"date": "2022-02-28", "close": 47.6, "volume": 6390.0}, {"date": "2022-03-01", "close": 47.0, "volume": 4130.0}, {"date": "2022-03-02", "close": 48.2, "volume": 4355.0}, {"date": "2022-03-03", "close": 45.6, "volume": 5574.0}, {"date": "2022-03-04", "close": 44.0, "volume": 3950.0}, {"date": "2022-03-07", "close": 43.6, "volume": 5355.0}, {"date": "2022-03-08", "close": 41.8, "volume": 7764.0}, {"date": "2022-03-09", "close": 47.0, "volume": 4238.0}, {"date": "2022-03-10", "close": 45.8, "volume": 10132.0}, {"date": "2022-03-11", "close": 44.8, "volume": 3956.0}, {"date": "2022-03-14", "close": 43.2, "volume": 4355.0}, {"date": "2022-03-15", "close": 43.2, "volume": 2969.0}, {"date": "2022-03-16", "close": 45.6, "volume": 5533.0}, {"date": "2022-03-17", "close": 46.0, "volume": 9038.0}, {"date": "2022-03-18", "close": 43.4, "volume": 11131.0}, {"date": "2022-03-21", "close": 40.2, "volume": 7239.0}, {"date": "2022-03-22", "close": 41.0, "volume": 9371.0}, {"date": "2022-03-23", "close": 39.8, "volume": 7095.0}, {"date": "2022-03-24", "close": 38.2, "volume": 8468.0}, {"date": "2022-03-25", "close": 37.2, "volume": 10040.0}, {"date": "2022-03-28", "close": 34.8, "volume": 5280.0}, {"date": "2022-03-29", "close": 36.2, "volume": 7057.0}, {"date": "2022-03-30", "close": 34.6, "volume": 4245.0}, {"date": "2022-03-31", "close": 33.8, "volume": 6800.0}, {"date": "2022-04-01", "close": 38.4, "volume": 7755.0}, {"date": "2022-04-04", "close": 38.4, "volume": 5292.0}, {"date": "2022-04-05", "close": 36.2, "volume": 2975.0}, {"date": "2022-04-06", "close": 34.0, "volume": 1716.0}, {"date": "2022-04-07", "close": 35.8, "volume": 2432.0}, {"date": "2022-04-08", "close": 33.6, "volume": 3636.0}, {"date": "2022-04-11", "close": 31.8, "volume": 138792.0}, {"date": "2022-04-12", "close": 38.6, "volume": 961361.0}, {"date": "2022-04-13", "close": 33.2, "volume": 68240.0}, {"date": "2022-04-14", "close": 32.2, "volume": 26927.0}, {"date": "2022-04-18", "close": 26.9, "volume": 49626.0}, {"date": "2022-04-19", "close": 28.1, "volume": 17037.0}, {"date": "2022-04-20", "close": 31.0, "volume": 24510.0}, {"date": "2022-04-21", "close": 34.4, "volume": 68216.0}, {"date": "2022-04-22", "close": 32.6, "volume": 19839.0}, {"date": "2022-04-25", "close": 29.2, "volume": 21811.0}, {"date": "2022-04-26", "close": 31.2, "volume": 21908.0}, {"date": "2022-04-27", "close": 31.0, "volume": 11021.0}, {"date": "2022-04-28", "close": 32.2, "volume": 32475.0}, {"date": "2022-04-29", "close": 32.2, "volume": 11663.0}, {"date": "2022-05-02", "close": 38.8, "volume": 30615.0}, {"date": "2022-05-03", "close": 37.6, "volume": 26497.0}, {"date": "2022-05-04", "close": 37.2, "volume": 11770.0}, {"date": "2022-05-05", "close": 42.4, "volume": 20057.0}, {"date": "2022-05-06", "close": 40.0, "volume": 9738.0}, {"date": "2022-05-09", "close": 36.8, "volume": 10105.0}, {"date": "2022-05-10", "close": 35.7, "volume": 8318.0}, {"date": "2022-05-11", "close": 30.2, "volume": 26713.0}, {"date": "2022-05-12", "close": 32.1, "volume": 7144.0}, {"date": "2022-05-13", "close": 36.4, "volume": 11916.0}, {"date": "2022-05-16", "close": 33.6, "volume": 4881.0}, {"date": "2022-05-17", "close": 34.0, "volume": 4613.0}, {"date": "2022-05-18", "close": 31.8, "volume": 5144.0}, {"date": "2022-05-19", "close": 32.2, "volume": 11427.0}, {"date": "2022-05-20", "close": 29.6, "volume": 8944.0}, {"date": "2022-05-23", "close": 29.0, "volume": 3266.0}, {"date": "2022-05-24", "close": 26.4, "volume": 5673.0}, {"date": "2022-05-25", "close": 27.8, "volume": 6141.0}, {"date": "2022-05-26", "close": 29.0, "volume": 3807.0}, {"date": "2022-05-27", "close": 30.8, "volume": 4668.0}, {"date": "2022-05-31", "close": 29.6, "volume": 4940.0}, {"date": "2022-06-01", "close": 27.6, "volume": 4283.0}, {"date": "2022-06-02", "close": 28.4, "volume": 2466.0}, {"date": "2022-06-03", "close": 29.0, "volume": 6940.0}, {"date": "2022-06-06", "close": 30.8, "volume": 7345.0}, {"date": "2022-06-07", "close": 35.8, "volume": 21747.0}, {"date": "2022-06-08", "close": 40.6, "volume": 20284.0}, {"date": "2022-06-09", "close": 41.6, "volume": 6010.0}, {"date": "2022-06-10", "close": 38.2, "volume": 7084.0}, {"date": "2022-06-13", "close": 33.6, "volume": 9516.0}, {"date": "2022-06-14", "close": 32.4, "volume": 2979.0}, {"date": "2022-06-15", "close": 33.2, "volume": 3607.0}, {"date": "2022-06-16", "close": 30.4, "volume": 6209.0}, {"date": "2022-06-17", "close": 29.1, "volume": 6787.0}, {"date": "2022-06-21", "close": 26.6, "volume": 11367.0}, {"date": "2022-06-22", "close": 26.8, "volume": 7539.0}, {"date": "2022-06-23", "close": 27.8, "volume": 7882.0}, {"date": "2022-06-24", "close": 27.0, "volume": 64226.0}, {"date": "2022-06-27", "close": 27.0, "volume": 6141.0}, {"date": "2022-06-28", "close": 27.4, "volume": 4136.0}, {"date": "2022-06-29", "close": 27.0, "volume": 3895.0}, {"date": "2022-06-30", "close": 32.8, "volume": 15887.0}, {"date": "2022-07-01", "close": 32.8, "volume": 6447.0}, {"date": "2022-07-05", "close": 31.6, "volume": 16155.0}, {"date": "2022-07-06", "close": 31.4, "volume": 3377.0}, {"date": "2022-07-07", "close": 35.8, "volume": 8089.0}, {"date": "2022-07-08", "close": 36.4, "volume": 4516.0}, {"date": "2022-07-11", "close": 34.8, "volume": 2798.0}, {"date": "2022-07-12", "close": 37.0, "volume": 2382.0}, {"date": "2022-07-13", "close": 37.8, "volume": 4332.0}, {"date": "2022-07-14", "close": 37.6, "volume": 2333.0}, {"date": "2022-07-15", "close": 37.6, "volume": 7406.0}, {"date": "2022-07-18", "close": 34.6, "volume": 4670.0}, {"date": "2022-07-19", "close": 35.4, "volume": 2860.0}, {"date": "2022-07-20", "close": 36.2, "volume": 4362.0}, {"date": "2022-07-21", "close": 40.6, "volume": 6566.0}, {"date": "2022-07-22", "close": 39.6, "volume": 3977.0}, {"date": "2022-07-25", "close": 39.8, "volume": 1923.0}, {"date": "2022-07-26", "close": 42.0, "volume": 7130.0}, {"date": "2022-07-27", "close": 43.0, "volume": 4052.0}, {"date": "2022-07-28", "close": 42.6, "volume": 6873.0}, {"date": "2022-07-29", "close": 41.0, "volume": 13640.0}, {"date": "2022-08-01", "close": 45.0, "volume": 8891.0}, {"date": "2022-08-02", "close": 52.4, "volume": 9898.0}, {"date": "2022-08-03", "close": 55.2, "volume": 6489.0}, {"date": "2022-08-04", "close": 57.8, "volume": 12003.0}, {"date": "2022-08-05", "close": 55.3, "volume": 5398.0}, {"date": "2022-08-08", "close": 55.8, "volume": 5645.0}, {"date": "2022-08-09", "close": 48.2, "volume": 9909.0}, {"date": "2022-08-10", "close": 52.8, "volume": 3520.0}, {"date": "2022-08-11", "close": 51.8, "volume": 2635.0}, {"date": "2022-08-12", "close": 52.2, "volume": 2549.0}, {"date": "2022-08-15", "close": 53.0, "volume": 4797.0}, {"date": "2022-08-16", "close": 47.6, "volume": 5514.0}, {"date": "2022-08-17", "close": 45.0, "volume": 2446.0}, {"date": "2022-08-18", "close": 42.0, "volume": 2964.0}, {"date": "2022-08-19", "close": 42.0, "volume": 7867.0}, {"date": "2022-08-22", "close": 41.998, "volume": 4118.0}, {"date": "2022-08-23", "close": 40.0, "volume": 10427.0}, {"date": "2022-08-24", "close": 41.0, "volume": 14366.0}, {"date": "2022-08-25", "close": 37.2, "volume": 12550.0}, {"date": "2022-08-26", "close": 36.4, "volume": 4298.0}, {"date": "2022-08-29", "close": 36.6, "volume": 1685.0}, {"date": "2022-08-30", "close": 38.4, "volume": 2744.0}, {"date": "2022-08-31", "close": 37.8, "volume": 3424.0}, {"date": "2022-09-01", "close": 36.6, "volume": 1854.0}, {"date": "2022-09-02", "close": 36.6, "volume": 929.0}, {"date": "2022-09-06", "close": 34.2, "volume": 1781.0}, {"date": "2022-09-07", "close": 32.0, "volume": 4714.0}, {"date": "2022-09-08", "close": 30.6, "volume": 11731.0}, {"date": "2022-09-09", "close": 36.6, "volume": 129941.0}, {"date": "2022-09-12", "close": 34.6, "volume": 7105.0}, {"date": "2022-09-13", "close": 33.4, "volume": 5631.0}, {"date": "2022-09-14", "close": 33.4, "volume": 2155.0}, {"date": "2022-09-15", "close": 32.8, "volume": 7377.0}, {"date": "2022-09-16", "close": 33.6, "volume": 4216.0}, {"date": "2022-09-19", "close": 32.2, "volume": 1222.0}, {"date": "2022-09-20", "close": 31.8, "volume": 1979.0}, {"date": "2022-09-21", "close": 32.2, "volume": 3945.0}, {"date": "2022-09-22", "close": 28.6, "volume": 13089.0}, {"date": "2022-09-23", "close": 25.6, "volume": 14973.0}, {"date": "2022-09-26", "close": 25.2, "volume": 2528.0}, {"date": "2022-09-27", "close": 24.8, "volume": 1599.0}, {"date": "2022-09-28", "close": 27.8, "volume": 4183.0}, {"date": "2022-09-29", "close": 27.0, "volume": 3153.0}, {"date": "2022-09-30", "close": 25.4, "volume": 7197.0}, {"date": "2022-10-03", "close": 25.0, "volume": 6934.0}, {"date": "2022-10-04", "close": 30.0, "volume": 12308.0}, {"date": "2022-10-05", "close": 30.8, "volume": 3448.0}, {"date": "2022-10-06", "close": 30.0, "volume": 5348.0}, {"date": "2022-10-07", "close": 27.4, "volume": 8114.0}, {"date": "2022-10-10", "close": 26.4, "volume": 10010.0}, {"date": "2022-10-11", "close": 25.4, "volume": 5883.0}, {"date": "2022-10-12", "close": 23.6, "volume": 12972.0}, {"date": "2022-10-13", "close": 23.0, "volume": 4879.0}, {"date": "2022-10-14", "close": 22.8, "volume": 4318.0}, {"date": "2022-10-17", "close": 22.2, "volume": 30598.0}, {"date": "2022-10-18", "close": 22.8, "volume": 16524.0}, {"date": "2022-10-19", "close": 21.0, "volume": 8462.0}, {"date": "2022-10-20", "close": 21.6, "volume": 6214.0}, {"date": "2022-10-21", "close": 21.2, "volume": 3970.0}, {"date": "2022-10-24", "close": 20.2, "volume": 2879.0}, {"date": "2022-10-25", "close": 20.8, "volume": 6480.0}, {"date": "2022-10-26", "close": 19.5, "volume": 7903.0}, {"date": "2022-10-27", "close": 20.4, "volume": 4110.0}, {"date": "2022-10-28", "close": 20.2, "volume": 3737.0}, {"date": "2022-10-31", "close": 20.2, "volume": 2691.0}, {"date": "2022-11-01", "close": 20.8, "volume": 3413.0}, {"date": "2022-11-02", "close": 20.4, "volume": 1339.0}, {"date": "2022-11-03", "close": 20.96, "volume": 3090.0}, {"date": "2022-11-04", "close": 21.0, "volume": 1993.0}, {"date": "2022-11-07", "close": 21.4, "volume": 2173.0}, {"date": "2022-11-08", "close": 21.8, "volume": 1882.0}, {"date": "2022-11-09", "close": 20.4, "volume": 2291.0}, {"date": "2022-11-10", "close": 20.4, "volume": 1859.0}, {"date": "2022-11-11", "close": 21.4, "volume": 1931.0}, {"date": "2022-11-14", "close": 22.2, "volume": 1831.0}, {"date": "2022-11-15", "close": 21.2, "volume": 4360.0}, {"date": "2022-11-16", "close": 23.0, "volume": 6581.0}, {"date": "2022-11-17", "close": 28.4, "volume": 95043.0}, {"date": "2022-11-18", "close": 28.0, "volume": 7783.0}, {"date": "2022-11-21", "close": 26.0, "volume": 5150.0}, {"date": "2022-11-22", "close": 29.6, "volume": 33923.0}, {"date": "2022-11-23", "close": 30.0, "volume": 10234.0}, {"date": "2022-11-25", "close": 29.2, "volume": 2721.0}, {"date": "2022-11-28", "close": 28.0, "volume": 6674.0}, {"date": "2022-11-29", "close": 27.2, "volume": 10494.0}, {"date": "2022-11-30", "close": 40.0, "volume": 67825.0}, {"date": "2022-12-01", "close": 30.0, "volume": 36259.0}, {"date": "2022-12-02", "close": 30.6, "volume": 17519.0}, {"date": "2022-12-05", "close": 28.6, "volume": 13557.0}, {"date": "2022-12-06", "close": 26.8, "volume": 8823.0}, {"date": "2022-12-07", "close": 26.8, "volume": 3735.0}, {"date": "2022-12-08", "close": 28.4, "volume": 5249.0}, {"date": "2022-12-09", "close": 28.0, "volume": 4385.0}, {"date": "2022-12-12", "close": 30.4, "volume": 11263.0}, {"date": "2022-12-13", "close": 34.2, "volume": 14388.0}, {"date": "2022-12-14", "close": 35.2, "volume": 22284.0}, {"date": "2022-12-15", "close": 33.8, "volume": 7376.0}, {"date": "2022-12-16", "close": 34.0, "volume": 4909.0}, {"date": "2022-12-19", "close": 36.0, "volume": 5817.0}, {"date": "2022-12-20", "close": 37.8, "volume": 5612.0}, {"date": "2022-12-21", "close": 35.0, "volume": 3322.0}, {"date": "2022-12-22", "close": 31.8, "volume": 4680.0}, {"date": "2022-12-23", "close": 33.0, "volume": 1995.0}, {"date": "2022-12-27", "close": 34.0, "volume": 3672.0}, {"date": "2022-12-28", "close": 36.0, "volume": 3727.0}, {"date": "2022-12-29", "close": 40.2, "volume": 5350.0}, {"date": "2022-12-30", "close": 46.0, "volume": 14550.0}, {"date": "2023-01-03", "close": 41.0, "volume": 14047.0}, {"date": "2023-01-04", "close": 44.4, "volume": 7082.0}, {"date": "2023-01-05", "close": 43.4, "volume": 4897.0}, {"date": "2023-01-06", "close": 43.6, "volume": 6325.0}, {"date": "2023-01-09", "close": 47.4, "volume": 4723.0}, {"date": "2023-01-10", "close": 47.5, "volume": 5550.0}, {"date": "2023-01-11", "close": 48.2, "volume": 9932.0}, {"date": "2023-01-12", "close": 49.8, "volume": 3284.0}, {"date": "2023-01-13", "close": 50.0, "volume": 4268.0}, {"date": "2023-01-17", "close": 48.0, "volume": 3936.0}, {"date": "2023-01-18", "close": 45.2, "volume": 7392.0}, {"date": "2023-01-19", "close": 44.6, "volume": 3499.0}, {"date": "2023-01-20", "close": 47.8, "volume": 2949.0}, {"date": "2023-01-23", "close": 46.8, "volume": 8333.0}, {"date": "2023-01-24", "close": 47.4, "volume": 1359.0}, {"date": "2023-01-25", "close": 47.8, "volume": 2920.0}, {"date": "2023-01-26", "close": 46.8, "volume": 3986.0}, {"date": "2023-01-27", "close": 50.0, "volume": 9726.0}, {"date": "2023-01-30", "close": 48.4, "volume": 4747.0}, {"date": "2023-01-31", "close": 48.0, "volume": 6872.0}, {"date": "2023-02-01", "close": 47.4, "volume": 6507.0}, {"date": "2023-02-02", "close": 43.0, "volume": 9711.0}, {"date": "2023-02-03", "close": 38.6, "volume": 15365.0}, {"date": "2023-02-06", "close": 40.4, "volume": 4899.0}, {"date": "2023-02-07", "close": 38.6, "volume": 6099.0}, {"date": "2023-02-08", "close": 38.4, "volume": 4792.0}, {"date": "2023-02-09", "close": 35.0, "volume": 7851.0}, {"date": "2023-02-10", "close": 36.0, "volume": 4390.0}, {"date": "2023-02-13", "close": 37.0, "volume": 7979.0}, {"date": "2023-02-14", "close": 39.0, "volume": 2444.0}, {"date": "2023-02-15", "close": 40.2, "volume": 3046.0}, {"date": "2023-02-16", "close": 42.5, "volume": 1607.0}, {"date": "2023-02-17", "close": 45.0, "volume": 2051.0}, {"date": "2023-02-21", "close": 46.0, "volume": 2469.0}, {"date": "2023-02-22", "close": 46.2, "volume": 2920.0}, {"date": "2023-02-23", "close": 46.4, "volume": 2610.0}, {"date": "2023-02-24", "close": 45.0, "volume": 2166.0}, {"date": "2023-02-27", "close": 42.4, "volume": 10271.0}, {"date": "2023-02-28", "close": 41.2, "volume": 2898.0}, {"date": "2023-03-01", "close": 40.0, "volume": 3770.0}, {"date": "2023-03-02", "close": 40.2, "volume": 2706.0}, {"date": "2023-03-03", "close": 40.0, "volume": 5154.0}, {"date": "2023-03-06", "close": 36.0, "volume": 13399.0}, {"date": "2023-03-07", "close": 35.6, "volume": 6978.0}, {"date": "2023-03-08", "close": 33.8, "volume": 7161.0}, {"date": "2023-03-09", "close": 30.4, "volume": 7667.0}, {"date": "2023-03-10", "close": 31.4, "volume": 11281.0}, {"date": "2023-03-13", "close": 33.0, "volume": 5718.0}, {"date": "2023-03-14", "close": 32.8, "volume": 4960.0}, {"date": "2023-03-15", "close": 37.8, "volume": 5358.0}, {"date": "2023-03-16", "close": 36.8, "volume": 6681.0}, {"date": "2023-03-17", "close": 36.6, "volume": 34928.0}, {"date": "2023-03-20", "close": 35.0, "volume": 6087.0}, {"date": "2023-03-21", "close": 36.4, "volume": 4717.0}, {"date": "2023-03-22", "close": 37.6, "volume": 3152.0}, {"date": "2023-03-23", "close": 33.0, "volume": 3940.0}, {"date": "2023-03-24", "close": 34.6, "volume": 1168.0}, {"date": "2023-03-27", "close": 34.6, "volume": 470.0}, {"date": "2023-03-28", "close": 34.4, "volume": 2104.0}, {"date": "2023-03-29", "close": 36.0, "volume": 1195.0}, {"date": "2023-03-30", "close": 37.2, "volume": 2677.0}, {"date": "2023-03-31", "close": 37.2, "volume": 1541.0}, {"date": "2023-04-03", "close": 37.2, "volume": 482.0}, {"date": "2023-04-04", "close": 36.6, "volume": 4631.0}, {"date": "2023-04-05", "close": 35.8, "volume": 1679.0}, {"date": "2023-04-06", "close": 34.4, "volume": 4718.0}, {"date": "2023-04-10", "close": 33.6, "volume": 2824.0}, {"date": "2023-04-11", "close": 32.6, "volume": 1700.0}, {"date": "2023-04-12", "close": 33.8, "volume": 4385.0}, {"date": "2023-04-13", "close": 35.0, "volume": 1843.0}, {"date": "2023-04-14", "close": 36.0, "volume": 3782.0}, {"date": "2023-04-17", "close": 37.4, "volume": 3530.0}, {"date": "2023-04-18", "close": 37.4, "volume": 1347.0}, {"date": "2023-04-19", "close": 37.6, "volume": 1592.0}, {"date": "2023-04-20", "close": 35.2, "volume": 883.0}, {"date": "2023-04-21", "close": 33.2, "volume": 1473.0}, {"date": "2023-04-24", "close": 35.6, "volume": 4433.0}, {"date": "2023-04-25", "close": 32.0, "volume": 2055.0}, {"date": "2023-04-26", "close": 36.0, "volume": 5514.0}, {"date": "2023-04-27", "close": 34.8, "volume": 904.0}, {"date": "2023-04-28", "close": 34.6, "volume": 1353.0}, {"date": "2023-05-01", "close": 33.2, "volume": 1963.0}, {"date": "2023-05-02", "close": 33.0, "volume": 1077.0}, {"date": "2023-05-03", "close": 33.0, "volume": 1728.0}, {"date": "2023-05-04", "close": 32.6, "volume": 861.0}, {"date": "2023-05-05", "close": 32.4, "volume": 6608.0}, {"date": "2023-05-08", "close": 32.4, "volume": 1297.0}, {"date": "2023-05-09", "close": 31.4, "volume": 1587.0}, {"date": "2023-05-10", "close": 32.8, "volume": 2666.0}, {"date": "2023-05-11", "close": 34.2, "volume": 2937.0}, {"date": "2023-05-12", "close": 30.0, "volume": 4167.0}, {"date": "2023-05-15", "close": 29.0, "volume": 2423.0}, {"date": "2023-05-16", "close": 25.1, "volume": 5759.0}, {"date": "2023-05-17", "close": 24.2, "volume": 5222.0}, {"date": "2023-05-18", "close": 22.8, "volume": 1943.0}, {"date": "2023-05-19", "close": 23.0, "volume": 2990.0}, {"date": "2023-05-22", "close": 22.4, "volume": 8907.0}, {"date": "2023-05-23", "close": 23.43, "volume": 6171.0}, {"date": "2023-05-24", "close": 26.4, "volume": 6060.0}, {"date": "2023-05-25", "close": 27.8, "volume": 4433.0}, {"date": "2023-05-26", "close": 27.6, "volume": 4749.0}, {"date": "2023-05-30", "close": 28.2, "volume": 3062.0}, {"date": "2023-05-31", "close": 28.0, "volume": 2123.0}, {"date": "2023-06-01", "close": 27.8, "volume": 1654.0}, {"date": "2023-06-02", "close": 27.0, "volume": 2100.0}, {"date": "2023-06-05", "close": 28.2, "volume": 2155.0}, {"date": "2023-06-06", "close": 30.6, "volume": 3106.0}, {"date": "2023-06-07", "close": 29.2, "volume": 2019.0}, {"date": "2023-06-08", "close": 25.6, "volume": 2098.0}, {"date": "2023-06-09", "close": 27.2, "volume": 1814.0}, {"date": "2023-06-12", "close": 29.0, "volume": 1930.0}, {"date": "2023-06-13", "close": 28.4, "volume": 998.0}, {"date": "2023-06-14", "close": 29.2, "volume": 4420.0}, {"date": "2023-06-15", "close": 29.2, "volume": 1851.0}, {"date": "2023-06-16", "close": 30.8, "volume": 37568.0}, {"date": "2023-06-20", "close": 25.4, "volume": 5726.0}, {"date": "2023-06-21", "close": 23.8, "volume": 2670.0}, {"date": "2023-06-22", "close": 23.6, "volume": 2468.0}, {"date": "2023-06-23", "close": 23.8, "volume": 9064.0}, {"date": "2023-06-26", "close": 24.0, "volume": 2691.0}, {"date": "2023-06-27", "close": 22.6, "volume": 2542.0}, {"date": "2023-06-28", "close": 23.0, "volume": 821.0}, {"date": "2023-06-29", "close": 23.6, "volume": 1656.0}, {"date": "2023-06-30", "close": 24.6, "volume": 1901.0}, {"date": "2023-07-03", "close": 24.2, "volume": 1267.0}, {"date": "2023-07-05", "close": 24.8, "volume": 3158.0}, {"date": "2023-07-06", "close": 23.8, "volume": 3365.0}, {"date": "2023-07-07", "close": 23.8, "volume": 2354.0}, {"date": "2023-07-10", "close": 23.3, "volume": 1943.0}, {"date": "2023-07-11", "close": 23.4, "volume": 1159.0}, {"date": "2023-07-12", "close": 23.5, "volume": 9047.0}, {"date": "2023-07-13", "close": 23.2, "volume": 2986.0}, {"date": "2023-07-14", "close": 22.2, "volume": 1633.0}, {"date": "2023-07-17", "close": 22.2, "volume": 2200.0}, {"date": "2023-07-18", "close": 22.8, "volume": 1889.0}, {"date": "2023-07-19", "close": 23.6, "volume": 1004.0}, {"date": "2023-07-20", "close": 23.2, "volume": 1776.0}, {"date": "2023-07-21", "close": 23.4, "volume": 12152.0}, {"date": "2023-07-24", "close": 24.0, "volume": 1385.0}, {"date": "2023-07-25", "close": 21.8, "volume": 2374.0}, {"date": "2023-07-26", "close": 21.4, "volume": 2602.0}, {"date": "2023-07-27", "close": 20.8, "volume": 1332.0}, {"date": "2023-07-28", "close": 21.4, "volume": 2161.0}, {"date": "2023-07-31", "close": 23.8, "volume": 3099.0}, {"date": "2023-08-01", "close": 28.6, "volume": 5839.0}, {"date": "2023-08-02", "close": 29.4, "volume": 3056.0}, {"date": "2023-08-03", "close": 32.4, "volume": 7230.0}, {"date": "2023-08-04", "close": 31.6, "volume": 2241.0}, {"date": "2023-08-07", "close": 30.8, "volume": 1771.0}, {"date": "2023-08-08", "close": 32.0, "volume": 3671.0}, {"date": "2023-08-09", "close": 27.0, "volume": 6439.0}, {"date": "2023-08-10", "close": 26.0, "volume": 3141.0}, {"date": "2023-08-11", "close": 27.8, "volume": 2822.0}, {"date": "2023-08-14", "close": 29.23, "volume": 3726.0}, {"date": "2023-08-15", "close": 30.0, "volume": 1342.0}, {"date": "2023-08-16", "close": 29.0, "volume": 692.0}, {"date": "2023-08-17", "close": 28.8, "volume": 1194.0}, {"date": "2023-08-18", "close": 30.2, "volume": 873.0}, {"date": "2023-08-21", "close": 33.2, "volume": 3775.0}, {"date": "2023-08-22", "close": 33.8, "volume": 901.0}, {"date": "2023-08-23", "close": 34.8, "volume": 11307.0}, {"date": "2023-08-24", "close": 34.2, "volume": 4253.0}, {"date": "2023-08-25", "close": 33.2, "volume": 2592.0}, {"date": "2023-08-28", "close": 31.4, "volume": 1356.0}, {"date": "2023-08-29", "close": 32.4, "volume": 1230.0}, {"date": "2023-08-30", "close": 32.6, "volume": 386.0}, {"date": "2023-08-31", "close": 31.4, "volume": 1582.0}, {"date": "2023-09-01", "close": 30.6, "volume": 4125.0}, {"date": "2023-09-05", "close": 27.0, "volume": 6518.0}, {"date": "2023-09-06", "close": 28.3, "volume": 3103.0}, {"date": "2023-09-07", "close": 27.8, "volume": 3945.0}, {"date": "2023-09-08", "close": 29.0, "volume": 3768.0}, {"date": "2023-09-11", "close": 28.2, "volume": 3687.0}, {"date": "2023-09-12", "close": 27.2, "volume": 5645.0}, {"date": "2023-09-13", "close": 26.0, "volume": 7349.0}, {"date": "2023-09-14", "close": 26.4, "volume": 5718.0}, {"date": "2023-09-15", "close": 27.8, "volume": 22219.0}, {"date": "2023-09-18", "close": 29.8, "volume": 4619.0}, {"date": "2023-09-19", "close": 29.0, "volume": 6978.0}, {"date": "2023-09-20", "close": 29.2, "volume": 826.0}, {"date": "2023-09-21", "close": 29.6, "volume": 2535.0}, {"date": "2023-09-22", "close": 29.4, "volume": 213.0}, {"date": "2023-09-25", "close": 28.6, "volume": 481.0}, {"date": "2023-09-26", "close": 31.0, "volume": 781.0}, {"date": "2023-09-27", "close": 30.8, "volume": 1143.0}, {"date": "2023-09-28", "close": 29.8, "volume": 778.0}, {"date": "2023-09-29", "close": 33.0, "volume": 3414.0}, {"date": "2023-10-02", "close": 34.2, "volume": 2034.0}, {"date": "2023-10-03", "close": 33.8, "volume": 1376.0}, {"date": "2023-10-04", "close": 37.0, "volume": 3906.0}, {"date": "2023-10-05", "close": 39.0, "volume": 15393.0}, {"date": "2023-10-06", "close": 42.6, "volume": 13036.0}, {"date": "2023-10-09", "close": 36.0, "volume": 7124.0}, {"date": "2023-10-10", "close": 37.8, "volume": 6108.0}, {"date": "2023-10-11", "close": 32.4, "volume": 5394.0}, {"date": "2023-10-12", "close": 31.0, "volume": 1954.0}, {"date": "2023-10-13", "close": 30.7, "volume": 483.0}, {"date": "2023-10-16", "close": 33.0, "volume": 9057.0}, {"date": "2023-10-17", "close": 32.6, "volume": 1612.0}, {"date": "2023-10-18", "close": 34.0, "volume": 3613.0}, {"date": "2023-10-19", "close": 34.0, "volume": 1178.0}, {"date": "2023-10-20", "close": 34.2, "volume": 5469.0}, {"date": "2023-10-23", "close": 32.0, "volume": 1682.0}, {"date": "2023-10-24", "close": 30.4, "volume": 2733.0}, {"date": "2023-10-25", "close": 30.2, "volume": 1616.0}, {"date": "2023-10-26", "close": 29.4, "volume": 5129.0}, {"date": "2023-10-27", "close": 27.8, "volume": 1653.0}, {"date": "2023-10-30", "close": 29.6, "volume": 690.0}, {"date": "2023-10-31", "close": 28.4, "volume": 1006.0}, {"date": "2023-11-01", "close": 27.8, "volume": 821.0}, {"date": "2023-11-02", "close": 29.6, "volume": 793.0}, {"date": "2023-11-03", "close": 32.0, "volume": 1068.0}, {"date": "2023-11-06", "close": 29.0, "volume": 980.0}, {"date": "2023-11-07", "close": 29.6, "volume": 1007.0}, {"date": "2023-11-08", "close": 26.6, "volume": 1579.0}, {"date": "2023-11-09", "close": 24.9, "volume": 1886.0}, {"date": "2023-11-10", "close": 24.0, "volume": 5118.0}, {"date": "2023-11-13", "close": 26.0, "volume": 497.0}, {"date": "2023-11-14", "close": 25.4, "volume": 626.0}, {"date": "2023-11-15", "close": 29.0, "volume": 1014.0}, {"date": "2023-11-16", "close": 28.4, "volume": 506.0}, {"date": "2023-11-17", "close": 28.6, "volume": 509.0}, {"date": "2023-11-20", "close": 28.4, "volume": 1304.0}, {"date": "2023-11-21", "close": 26.4, "volume": 1628.0}, {"date": "2023-11-22", "close": 29.8, "volume": 2053.0}, {"date": "2023-11-24", "close": 30.4, "volume": 761.0}, {"date": "2023-11-27", "close": 29.2, "volume": 1657.0}, {"date": "2023-11-28", "close": 30.0, "volume": 708.0}, {"date": "2023-11-29", "close": 29.8, "volume": 725.0}, {"date": "2023-11-30", "close": 29.8, "volume": 392.0}, {"date": "2023-12-01", "close": 29.8, "volume": 3146.0}, {"date": "2023-12-04", "close": 30.0, "volume": 3825.0}, {"date": "2023-12-05", "close": 29.8, "volume": 1653.0}, {"date": "2023-12-06", "close": 30.0, "volume": 14313.0}, {"date": "2023-12-07", "close": 31.8, "volume": 4987.0}, {"date": "2023-12-08", "close": 31.2, "volume": 3482.0}, {"date": "2023-12-11", "close": 31.8, "volume": 4854.0}, {"date": "2023-12-12", "close": 31.4, "volume": 2968.0}, {"date": "2023-12-13", "close": 31.6, "volume": 2650.0}, {"date": "2023-12-14", "close": 31.8, "volume": 3295.0}, {"date": "2023-12-15", "close": 31.4, "volume": 12315.0}, {"date": "2023-12-18", "close": 33.2, "volume": 12087.0}, {"date": "2023-12-19", "close": 32.0, "volume": 20943.0}, {"date": "2023-12-20", "close": 33.0, "volume": 6521.0}, {"date": "2023-12-21", "close": 33.0, "volume": 1861.0}, {"date": "2023-12-22", "close": 34.6, "volume": 7991.0}, {"date": "2023-12-26", "close": 35.2, "volume": 2695.0}, {"date": "2023-12-27", "close": 36.4, "volume": 9340.0}, {"date": "2023-12-28", "close": 38.0, "volume": 5788.0}, {"date": "2023-12-29", "close": 36.8, "volume": 19071.0}, {"date": "2024-01-02", "close": 35.6, "volume": 2345.0}, {"date": "2024-01-03", "close": 38.0, "volume": 2605.0}, {"date": "2024-01-04", "close": 39.6, "volume": 8070.0}, {"date": "2024-01-05", "close": 39.4, "volume": 2910.0}, {"date": "2024-01-08", "close": 39.0, "volume": 1101.0}, {"date": "2024-01-09", "close": 39.6, "volume": 7829.0}, {"date": "2024-01-10", "close": 39.8, "volume": 7263.0}, {"date": "2024-01-11", "close": 39.2, "volume": 2646.0}, {"date": "2024-01-12", "close": 39.4, "volume": 2652.0}, {"date": "2024-01-16", "close": 38.0, "volume": 4760.0}, {"date": "2024-01-17", "close": 39.0, "volume": 6703.0}, {"date": "2024-01-18", "close": 39.0, "volume": 4567.0}, {"date": "2024-01-19", "close": 38.0, "volume": 5733.0}, {"date": "2024-01-22", "close": 39.6, "volume": 9068.0}, {"date": "2024-01-23", "close": 39.6, "volume": 14319.0}, {"date": "2024-01-24", "close": 40.2, "volume": 61126.0}, {"date": "2024-01-25", "close": 39.0, "volume": 5803.0}, {"date": "2024-01-26", "close": 39.4, "volume": 1651.0}, {"date": "2024-01-29", "close": 40.0, "volume": 3009.0}, {"date": "2024-01-30", "close": 39.8, "volume": 1272.0}, {"date": "2024-01-31", "close": 40.0, "volume": 2219.0}, {"date": "2024-02-01", "close": 42.2, "volume": 3280.0}, {"date": "2024-02-02", "close": 42.4, "volume": 3473.0}, {"date": "2024-02-05", "close": 41.6, "volume": 4089.0}, {"date": "2024-02-06", "close": 40.4, "volume": 5627.0}, {"date": "2024-02-07", "close": 40.4, "volume": 3753.0}, {"date": "2024-02-08", "close": 39.8, "volume": 3200.0}, {"date": "2024-02-09", "close": 37.0, "volume": 15309.0}, {"date": "2024-02-12", "close": 33.0, "volume": 15470.0}, {"date": "2024-02-13", "close": 31.6, "volume": 3549.0}, {"date": "2024-02-14", "close": 32.4, "volume": 2588.0}, {"date": "2024-02-15", "close": 31.4, "volume": 1439.0}, {"date": "2024-02-16", "close": 29.6, "volume": 5935.0}, {"date": "2024-02-20", "close": 29.8, "volume": 1367.0}, {"date": "2024-02-21", "close": 29.2, "volume": 1178.0}, {"date": "2024-02-22", "close": 29.4, "volume": 2526.0}, {"date": "2024-02-23", "close": 31.6, "volume": 2586.0}, {"date": "2024-02-26", "close": 30.6, "volume": 2396.0}, {"date": "2024-02-27", "close": 31.6, "volume": 2321.0}, {"date": "2024-02-28", "close": 30.5, "volume": 1900.0}, {"date": "2024-02-29", "close": 30.8, "volume": 2784.0}, {"date": "2024-03-01", "close": 31.6, "volume": 30101.0}, {"date": "2024-03-04", "close": 31.0, "volume": 8821.0}, {"date": "2024-03-05", "close": 28.8, "volume": 3665.0}, {"date": "2024-03-06", "close": 30.6, "volume": 4208.0}, {"date": "2024-03-07", "close": 30.0, "volume": 2150.0}, {"date": "2024-03-08", "close": 29.6, "volume": 1230.0}, {"date": "2024-03-11", "close": 30.4, "volume": 3814.0}, {"date": "2024-03-12", "close": 30.0, "volume": 2250.0}, {"date": "2024-03-13", "close": 29.4, "volume": 1262.0}, {"date": "2024-03-14", "close": 28.2, "volume": 5441.0}, {"date": "2024-03-15", "close": 29.4, "volume": 2309.0}, {"date": "2024-03-18", "close": 27.6, "volume": 2464.0}, {"date": "2024-03-19", "close": 27.6, "volume": 1262.0}, {"date": "2024-03-20", "close": 27.0, "volume": 3359.0}, {"date": "2024-03-21", "close": 27.0, "volume": 2721.0}, {"date": "2024-03-22", "close": 27.6, "volume": 4340.0}, {"date": "2024-03-25", "close": 28.8, "volume": 5226.0}, {"date": "2024-03-26", "close": 29.0, "volume": 2179.0}, {"date": "2024-03-27", "close": 28.8, "volume": 1513.0}, {"date": "2024-03-28", "close": 28.6, "volume": 1223.0}, {"date": "2024-04-01", "close": 29.4, "volume": 2349.0}, {"date": "2024-04-02", "close": 29.8, "volume": 3137.0}, {"date": "2024-04-03", "close": 31.0, "volume": 4762.0}, {"date": "2024-04-04", "close": 30.2, "volume": 2480.0}, {"date": "2024-04-05", "close": 28.0, "volume": 115872.0}, {"date": "2024-04-08", "close": 28.2, "volume": 42932.0}, {"date": "2024-04-09", "close": 25.4, "volume": 40585.0}, {"date": "2024-04-10", "close": 24.6, "volume": 20043.0}, {"date": "2024-04-11", "close": 24.8, "volume": 2080.0}, {"date": "2024-04-12", "close": 24.6, "volume": 571.0}, {"date": "2024-04-15", "close": 25.0, "volume": 2086.0}, {"date": "2024-04-16", "close": 25.0, "volume": 2342.0}, {"date": "2024-04-17", "close": 24.2, "volume": 1912.0}, {"date": "2024-04-18", "close": 25.0, "volume": 2272.0}, {"date": "2024-04-19", "close": 25.0, "volume": 2384.0}, {"date": "2024-04-22", "close": 25.8, "volume": 2430.0}, {"date": "2024-04-23", "close": 25.6, "volume": 1845.0}, {"date": "2024-04-24", "close": 25.2, "volume": 355.0}, {"date": "2024-04-25", "close": 25.2, "volume": 787.0}, {"date": "2024-04-26", "close": 24.7, "volume": 697.0}, {"date": "2024-04-29", "close": 24.4, "volume": 1860.0}, {"date": "2024-04-30", "close": 24.8, "volume": 1874.0}, {"date": "2024-05-01", "close": 25.0, "volume": 421.0}, {"date": "2024-05-02", "close": 26.2, "volume": 3016.0}, {"date": "2024-05-03", "close": 28.0, "volume": 7551.0}, {"date": "2024-05-06", "close": 30.4, "volume": 11841.0}, {"date": "2024-05-07", "close": 31.0, "volume": 10246.0}, {"date": "2024-05-08", "close": 31.0, "volume": 3650.0}, {"date": "2024-05-09", "close": 31.0, "volume": 10390.0}, {"date": "2024-05-10", "close": 31.6, "volume": 5046.0}, {"date": "2024-05-13", "close": 30.4, "volume": 4791.0}, {"date": "2024-05-14", "close": 29.9, "volume": 9353.0}, {"date": "2024-05-15", "close": 30.5, "volume": 3814.0}, {"date": "2024-05-16", "close": 31.2, "volume": 4181.0}, {"date": "2024-05-17", "close": 31.5, "volume": 2547.0}, {"date": "2024-05-20", "close": 31.4, "volume": 5542.0}, {"date": "2024-05-21", "close": 31.4, "volume": 4537.0}, {"date": "2024-05-22", "close": 30.4, "volume": 12387.0}, {"date": "2024-05-23", "close": 28.2, "volume": 4678.0}, {"date": "2024-05-24", "close": 29.0, "volume": 2296.0}, {"date": "2024-05-28", "close": 29.0, "volume": 3852.0}, {"date": "2024-05-29", "close": 27.4, "volume": 1928.0}, {"date": "2024-05-30", "close": 27.0, "volume": 3950.0}, {"date": "2024-05-31", "close": 28.6, "volume": 4142.0}, {"date": "2024-06-03", "close": 26.8, "volume": 2751.0}, {"date": "2024-06-04", "close": 26.4, "volume": 2232.0}, {"date": "2024-06-05", "close": 27.4, "volume": 8711.0}, {"date": "2024-06-06", "close": 26.0, "volume": 2190.0}, {"date": "2024-06-07", "close": 26.6, "volume": 4732.0}, {"date": "2024-06-10", "close": 27.8, "volume": 8557.0}, {"date": "2024-06-11", "close": 31.0, "volume": 13984.0}, {"date": "2024-06-12", "close": 30.8, "volume": 9892.0}, {"date": "2024-06-13", "close": 31.6, "volume": 4700.0}, {"date": "2024-06-14", "close": 32.0, "volume": 14746.0}, {"date": "2024-06-17", "close": 32.2, "volume": 12719.0}, {"date": "2024-06-18", "close": 32.2, "volume": 7238.0}, {"date": "2024-06-20", "close": 32.2, "volume": 6247.0}, {"date": "2024-06-21", "close": 34.2, "volume": 73488.0}, {"date": "2024-06-24", "close": 33.0, "volume": 14338.0}, {"date": "2024-06-25", "close": 31.6, "volume": 6393.0}, {"date": "2024-06-26", "close": 30.0, "volume": 8202.0}, {"date": "2024-06-27", "close": 30.0, "volume": 4096.0}, {"date": "2024-06-28", "close": 30.6, "volume": 7300.0}, {"date": "2024-07-01", "close": 30.6, "volume": 82981.0}, {"date": "2024-07-02", "close": 31.6, "volume": 6317.0}, {"date": "2024-07-03", "close": 32.0, "volume": 3081.0}, {"date": "2024-07-05", "close": 31.4, "volume": 6041.0}, {"date": "2024-07-08", "close": 31.8, "volume": 1267.0}, {"date": "2024-07-09", "close": 32.4, "volume": 1665.0}, {"date": "2024-07-10", "close": 32.4, "volume": 1414.0}, {"date": "2024-07-11", "close": 33.2, "volume": 4527.0}, {"date": "2024-07-12", "close": 33.8, "volume": 5375.0}, {"date": "2024-07-15", "close": 34.4, "volume": 3819.0}, {"date": "2024-07-16", "close": 35.4, "volume": 4877.0}, {"date": "2024-07-17", "close": 35.8, "volume": 4671.0}, {"date": "2024-07-18", "close": 35.6, "volume": 5929.0}, {"date": "2024-07-19", "close": 35.4, "volume": 1150.0}, {"date": "2024-07-22", "close": 32.8, "volume": 4897.0}, {"date": "2024-07-23", "close": 33.0, "volume": 2724.0}, {"date": "2024-07-24", "close": 32.6, "volume": 413.0}, {"date": "2024-07-25", "close": 33.2, "volume": 2201.0}, {"date": "2024-07-26", "close": 34.4, "volume": 2947.0}, {"date": "2024-07-29", "close": 34.2, "volume": 1554.0}, {"date": "2024-07-30", "close": 33.8, "volume": 1344.0}, {"date": "2024-07-31", "close": 32.9, "volume": 1671.0}, {"date": "2024-08-01", "close": 32.6, "volume": 2411.0}, {"date": "2024-08-02", "close": 32.4, "volume": 1540.0}, {"date": "2024-08-05", "close": 31.4, "volume": 1448.0}, {"date": "2024-08-06", "close": 31.8, "volume": 1613.0}, {"date": "2024-08-07", "close": 31.8, "volume": 2757.0}, {"date": "2024-08-08", "close": 32.8, "volume": 6158.0}, {"date": "2024-08-09", "close": 31.8, "volume": 3131.0}, {"date": "2024-08-12", "close": 32.2, "volume": 3277.0}, {"date": "2024-08-13", "close": 34.4, "volume": 4750.0}, {"date": "2024-08-14", "close": 34.4, "volume": 2068.0}, {"date": "2024-08-15", "close": 34.7, "volume": 3362.0}, {"date": "2024-08-16", "close": 34.8, "volume": 4846.0}, {"date": "2024-08-19", "close": 35.8, "volume": 3358.0}, {"date": "2024-08-20", "close": 34.8, "volume": 3661.0}, {"date": "2024-08-21", "close": 35.6, "volume": 3408.0}, {"date": "2024-08-22", "close": 35.2, "volume": 5795.0}, {"date": "2024-08-23", "close": 36.2, "volume": 3214.0}, {"date": "2024-08-26", "close": 38.0, "volume": 4697.0}, {"date": "2024-08-27", "close": 37.0, "volume": 5218.0}, {"date": "2024-08-28", "close": 37.0, "volume": 4893.0}, {"date": "2024-08-29", "close": 37.0, "volume": 8222.0}, {"date": "2024-08-30", "close": 39.2, "volume": 12610.0}, {"date": "2024-09-03", "close": 37.0, "volume": 7697.0}, {"date": "2024-09-04", "close": 36.6, "volume": 4761.0}, {"date": "2024-09-05", "close": 37.0, "volume": 5492.0}, {"date": "2024-09-06", "close": 37.0, "volume": 4618.0}, {"date": "2024-09-09", "close": 35.8, "volume": 3745.0}, {"date": "2024-09-10", "close": 35.8, "volume": 1089.0}, {"date": "2024-09-11", "close": 35.8, "volume": 3524.0}, {"date": "2024-09-12", "close": 36.0, "volume": 2397.0}, {"date": "2024-09-13", "close": 35.4, "volume": 2196.0}, {"date": "2024-09-16", "close": 35.8, "volume": 3506.0}, {"date": "2024-09-17", "close": 35.9, "volume": 8116.0}, {"date": "2024-09-18", "close": 34.8, "volume": 5214.0}, {"date": "2024-09-19", "close": 35.6, "volume": 3421.0}, {"date": "2024-09-20", "close": 36.0, "volume": 41655.0}, {"date": "2024-09-23", "close": 31.8, "volume": 100152.0}, {"date": "2024-09-24", "close": 33.6, "volume": 8751.0}, {"date": "2024-09-25", "close": 34.0, "volume": 2238.0}, {"date": "2024-09-26", "close": 34.0, "volume": 3358.0}, {"date": "2024-09-27", "close": 34.2, "volume": 1335.0}, {"date": "2024-09-30", "close": 35.6, "volume": 7385.0}, {"date": "2024-10-01", "close": 35.4, "volume": 6722.0}, {"date": "2024-10-02", "close": 35.0, "volume": 7121.0}, {"date": "2024-10-03", "close": 33.8, "volume": 24327.0}, {"date": "2024-10-04", "close": 33.8, "volume": 3544.0}, {"date": "2024-10-07", "close": 33.8, "volume": 2541.0}, {"date": "2024-10-08", "close": 33.6, "volume": 4236.0}, {"date": "2024-10-09", "close": 32.8, "volume": 4871.0}, {"date": "2024-10-10", "close": 34.0, "volume": 5298.0}, {"date": "2024-10-11", "close": 33.8, "volume": 3693.0}, {"date": "2024-10-14", "close": 32.0, "volume": 12375.0}, {"date": "2024-10-15", "close": 32.4, "volume": 1167.0}, {"date": "2024-10-16", "close": 33.2, "volume": 12594.0}, {"date": "2024-10-17", "close": 32.6, "volume": 2583.0}, {"date": "2024-10-18", "close": 32.2, "volume": 3513.0}, {"date": "2024-10-21", "close": 32.0, "volume": 8447.0}, {"date": "2024-10-22", "close": 32.2, "volume": 2899.0}, {"date": "2024-10-23", "close": 31.6, "volume": 46617.0}, {"date": "2024-10-24", "close": 32.6, "volume": 5205.0}, {"date": "2024-10-25", "close": 32.8, "volume": 2592.0}, {"date": "2024-10-28", "close": 32.0, "volume": 2361.0}, {"date": "2024-10-29", "close": 33.0, "volume": 3125.0}, {"date": "2024-10-30", "close": 33.2, "volume": 3340.0}, {"date": "2024-10-31", "close": 34.0, "volume": 6645.0}, {"date": "2024-11-01", "close": 26.0, "volume": 27803.0}, {"date": "2024-11-04", "close": 27.8, "volume": 23511.0}, {"date": "2024-11-05", "close": 26.8, "volume": 62361.0}, {"date": "2024-11-06", "close": 26.6, "volume": 49148.0}, {"date": "2024-11-07", "close": 26.6, "volume": 19703.0}, {"date": "2024-11-08", "close": 27.4, "volume": 35226.0}, {"date": "2024-11-11", "close": 28.2, "volume": 21848.0}, {"date": "2024-11-12", "close": 28.0, "volume": 16367.0}, {"date": "2024-11-13", "close": 28.0, "volume": 18766.0}, {"date": "2024-11-14", "close": 28.0, "volume": 13291.0}, {"date": "2024-11-15", "close": 26.9, "volume": 24146.0}, {"date": "2024-11-18", "close": 25.2, "volume": 49712.0}, {"date": "2024-11-19", "close": 24.8, "volume": 29981.0}, {"date": "2024-11-20", "close": 23.8, "volume": 85767.0}, {"date": "2024-11-21", "close": 24.0, "volume": 261679.0}, {"date": "2024-11-22", "close": 25.6, "volume": 35181.0}, {"date": "2024-11-25", "close": 26.6, "volume": 31492.0}, {"date": "2024-11-26", "close": 28.7, "volume": 26499.0}, {"date": "2024-11-27", "close": 28.5, "volume": 14490.0}, {"date": "2024-11-29", "close": 28.8, "volume": 8661.0}, {"date": "2024-12-02", "close": 27.2, "volume": 13647.0}, {"date": "2024-12-03", "close": 27.2, "volume": 9704.0}, {"date": "2024-12-04", "close": 27.0, "volume": 25194.0}, {"date": "2024-12-05", "close": 26.2, "volume": 5915.0}, {"date": "2024-12-06", "close": 27.0, "volume": 18073.0}, {"date": "2024-12-09", "close": 27.2, "volume": 15654.0}, {"date": "2024-12-10", "close": 26.4, "volume": 12473.0}, {"date": "2024-12-11", "close": 26.0, "volume": 18055.0}, {"date": "2024-12-12", "close": 25.8, "volume": 8339.0}, {"date": "2024-12-13", "close": 26.8, "volume": 11175.0}, {"date": "2024-12-16", "close": 27.4, "volume": 10507.0}, {"date": "2024-12-17", "close": 27.8, "volume": 8484.0}, {"date": "2024-12-18", "close": 26.8, "volume": 13653.0}, {"date": "2024-12-19", "close": 27.2, "volume": 7652.0}, {"date": "2024-12-20", "close": 31.4, "volume": 37626.0}, {"date": "2024-12-23", "close": 29.4, "volume": 10065.0}, {"date": "2024-12-24", "close": 29.2, "volume": 3333.0}, {"date": "2024-12-26", "close": 29.2, "volume": 6894.0}, {"date": "2024-12-27", "close": 29.6, "volume": 12594.0}, {"date": "2024-12-30", "close": 29.2, "volume": 8454.0}, {"date": "2024-12-31", "close": 30.6, "volume": 11372.0}, {"date": "2025-01-02", "close": 29.6, "volume": 4897.0}, {"date": "2025-01-03", "close": 29.6, "volume": 17303.0}, {"date": "2025-01-06", "close": 29.0, "volume": 23380.0}, {"date": "2025-01-07", "close": 29.8, "volume": 14847.0}, {"date": "2025-01-08", "close": 29.6, "volume": 20065.0}, {"date": "2025-01-10", "close": 25.4, "volume": 31298.0}, {"date": "2025-01-13", "close": 24.8, "volume": 16102.0}, {"date": "2025-01-14", "close": 22.6, "volume": 23711.0}, {"date": "2025-01-15", "close": 22.2, "volume": 21237.0}, {"date": "2025-01-16", "close": 22.8, "volume": 17322.0}, {"date": "2025-01-17", "close": 23.0, "volume": 9781.0}, {"date": "2025-01-21", "close": 21.4, "volume": 30460.0}, {"date": "2025-01-22", "close": 19.94, "volume": 56029.0}, {"date": "2025-01-23", "close": 18.01, "volume": 58395.0}, {"date": "2025-01-24", "close": 20.6, "volume": 24145.0}, {"date": "2025-01-27", "close": 21.0, "volume": 23164.0}, {"date": "2025-01-28", "close": 21.0, "volume": 21225.0}, {"date": "2025-01-29", "close": 20.8, "volume": 5675.0}, {"date": "2025-01-30", "close": 20.8, "volume": 59835.0}, {"date": "2025-01-31", "close": 20.6, "volume": 12335.0}, {"date": "2025-02-03", "close": 20.2, "volume": 9684.0}, {"date": "2025-02-04", "close": 20.0, "volume": 13560.0}, {"date": "2025-02-05", "close": 21.0, "volume": 50712.0}, {"date": "2025-02-06", "close": 20.8, "volume": 11959.0}, {"date": "2025-02-07", "close": 20.0, "volume": 11982.0}, {"date": "2025-02-10", "close": 19.0, "volume": 18551.0}, {"date": "2025-02-11", "close": 19.006, "volume": 28993.0}, {"date": "2025-02-12", "close": 18.8, "volume": 8596.0}, {"date": "2025-02-13", "close": 19.26, "volume": 11769.0}, {"date": "2025-02-14", "close": 19.7, "volume": 9986.0}, {"date": "2025-02-18", "close": 19.404, "volume": 11589.0}, {"date": "2025-02-19", "close": 18.904, "volume": 8595.0}, {"date": "2025-02-20", "close": 18.418, "volume": 5394.0}, {"date": "2025-02-21", "close": 17.64, "volume": 12093.0}, {"date": "2025-02-24", "close": 16.74, "volume": 13282.0}, {"date": "2025-02-25", "close": 16.012, "volume": 16420.0}, {"date": "2025-02-26", "close": 16.634, "volume": 4416.0}, {"date": "2025-02-27", "close": 16.262, "volume": 5316.0}, {"date": "2025-02-28", "close": 15.86, "volume": 7935.0}, {"date": "2025-03-03", "close": 14.26, "volume": 21978.0}, {"date": "2025-03-04", "close": 14.4, "volume": 269408.0}, {"date": "2025-03-05", "close": 17.4, "volume": 44067.0}, {"date": "2025-03-06", "close": 17.0, "volume": 17947.0}, {"date": "2025-03-07", "close": 17.244, "volume": 17441.0}, {"date": "2025-03-10", "close": 16.126, "volume": 12953.0}, {"date": "2025-03-11", "close": 16.322, "volume": 11229.0}, {"date": "2025-03-12", "close": 15.62, "volume": 20961.0}, {"date": "2025-03-13", "close": 14.866, "volume": 11759.0}, {"date": "2025-03-14", "close": 14.442, "volume": 8451.0}, {"date": "2025-03-17", "close": 14.998, "volume": 10734.0}, {"date": "2025-03-18", "close": 15.272, "volume": 5318.0}, {"date": "2025-03-19", "close": 16.322, "volume": 9311.0}, {"date": "2025-03-20", "close": 16.306, "volume": 7013.0}, {"date": "2025-03-21", "close": 16.926, "volume": 8527.0}, {"date": "2025-03-24", "close": 16.61, "volume": 6977.0}, {"date": "2025-03-25", "close": 16.098, "volume": 9830.0}, {"date": "2025-03-26", "close": 15.04, "volume": 11080.0}, {"date": "2025-03-27", "close": 14.256, "volume": 37742.0}, {"date": "2025-03-28", "close": 13.4, "volume": 8151.0}, {"date": "2025-03-31", "close": 12.504, "volume": 10127.0}, {"date": "2025-04-01", "close": 12.122, "volume": 26530.0}, {"date": "2025-04-02", "close": 12.554, "volume": 27808.0}, {"date": "2025-04-03", "close": 11.894, "volume": 19109.0}, {"date": "2025-04-04", "close": 11.408, "volume": 32791.0}, {"date": "2025-04-07", "close": 11.584, "volume": 17428.0}, {"date": "2025-04-08", "close": 11.734, "volume": 9581.0}, {"date": "2025-04-09", "close": 10.908, "volume": 27721.0}, {"date": "2025-04-10", "close": 11.4, "volume": 14987.0}, {"date": "2025-04-11", "close": 10.6, "volume": 21986.0}, {"date": "2025-04-14", "close": 12.1, "volume": 13507.0}, {"date": "2025-04-15", "close": 11.44, "volume": 11674.0}, {"date": "2025-04-16", "close": 11.072, "volume": 8598.0}, {"date": "2025-04-17", "close": 10.98, "volume": 17429.0}, {"date": "2025-04-21", "close": 10.0, "volume": 22530.0}, {"date": "2025-04-22", "close": 9.8, "volume": 37384.0}, {"date": "2025-04-23", "close": 9.904, "volume": 25022.0}, {"date": "2025-04-24", "close": 11.424, "volume": 40383.0}, {"date": "2025-04-25", "close": 10.78, "volume": 42130.0}, {"date": "2025-04-28", "close": 11.454, "volume": 11751.0}, {"date": "2025-04-29", "close": 10.708, "volume": 9911.0}, {"date": "2025-04-30", "close": 10.688, "volume": 7435.0}, {"date": "2025-05-01", "close": 10.52, "volume": 4128.0}, {"date": "2025-05-02", "close": 10.36, "volume": 12201.0}, {"date": "2025-05-05", "close": 9.486, "volume": 46525.0}, {"date": "2025-05-06", "close": 8.962, "volume": 13854.0}, {"date": "2025-05-07", "close": 8.474, "volume": 27836.0}, {"date": "2025-05-08", "close": 6.956, "volume": 145326.0}, {"date": "2025-05-09", "close": 7.432, "volume": 118754.0}, {"date": "2025-05-12", "close": 7.188, "volume": 55834.0}, {"date": "2025-05-13", "close": 7.182, "volume": 86556.0}, {"date": "2025-05-14", "close": 4.4, "volume": 216183.0}, {"date": "2025-05-15", "close": 4.4, "volume": 858338.0}, {"date": "2025-05-16", "close": 6.024, "volume": 2294811.0}, {"date": "2025-05-19", "close": 6.02, "volume": 310087.0}, {"date": "2025-05-20", "close": 5.416, "volume": 1884018.0}, {"date": "2025-05-21", "close": 7.902, "volume": 17876660.0}, {"date": "2025-05-22", "close": 7.118, "volume": 654348.0}, {"date": "2025-05-23", "close": 6.852, "volume": 191186.0}, {"date": "2025-05-27", "close": 6.928, "volume": 171014.0}, {"date": "2025-05-28", "close": 6.864, "volume": 135348.0}, {"date": "2025-05-29", "close": 6.51, "volume": 120726.0}, {"date": "2025-05-30", "close": 6.04, "volume": 106655.0}, {"date": "2025-06-02", "close": 6.196, "volume": 65450.0}, {"date": "2025-06-03", "close": 6.012, "volume": 86896.0}, {"date": "2025-06-04", "close": 5.924, "volume": 61541.0}, {"date": "2025-06-05", "close": 5.636, "volume": 94979.0}, {"date": "2025-06-06", "close": 6.058, "volume": 122261.0}, {"date": "2025-06-09", "close": 5.794, "volume": 93192.0}, {"date": "2025-06-10", "close": 6.6, "volume": 562162.0}, {"date": "2025-06-11", "close": 6.392, "volume": 95994.0}, {"date": "2025-06-12", "close": 5.998, "volume": 51380.0}, {"date": "2025-06-13", "close": 5.734, "volume": 37307.0}, {"date": "2025-06-16", "close": 5.756, "volume": 60659.0}, {"date": "2025-06-17", "close": 5.69, "volume": 62946.0}, {"date": "2025-06-18", "close": 5.524, "volume": 75262.0}, {"date": "2025-06-20", "close": 5.24, "volume": 67843.0}, {"date": "2025-06-23", "close": 5.374, "volume": 59969.0}, {"date": "2025-06-24", "close": 5.504, "volume": 47912.0}, {"date": "2025-06-25", "close": 5.398, "volume": 27040.0}, {"date": "2025-06-26", "close": 5.534, "volume": 52054.0}, {"date": "2025-06-27", "close": 5.006, "volume": 53019.0}, {"date": "2025-06-30", "close": 5.644, "volume": 86298.0}, {"date": "2025-07-01", "close": 5.74, "volume": 72783.0}, {"date": "2025-07-02", "close": 5.5, "volume": 31669.0}, {"date": "2025-07-03", "close": 5.432, "volume": 25269.0}, {"date": "2025-07-07", "close": 5.516, "volume": 31841.0}, {"date": "2025-07-08", "close": 5.88, "volume": 55293.0}, {"date": "2025-07-09", "close": 6.322, "volume": 62008.0}, {"date": "2025-07-10", "close": 6.108, "volume": 29038.0}, {"date": "2025-07-11", "close": 6.172, "volume": 23136.0}, {"date": "2025-07-14", "close": 6.254, "volume": 26031.0}, {"date": "2025-07-15", "close": 6.124, "volume": 26230.0}, {"date": "2025-07-16", "close": 6.13, "volume": 17224.0}, {"date": "2025-07-17", "close": 6.212, "volume": 47158.0}, {"date": "2025-07-18", "close": 6.386, "volume": 29377.0}, {"date": "2025-07-21", "close": 7.0, "volume": 104172.0}, {"date": "2025-07-22", "close": 7.2, "volume": 74425.0}, {"date": "2025-07-23", "close": 8.496, "volume": 170627.0}, {"date": "2025-07-24", "close": 8.354, "volume": 95191.0}, {"date": "2025-07-25", "close": 8.922, "volume": 77382.0}, {"date": "2025-07-28", "close": 8.34, "volume": 75474.0}, {"date": "2025-07-29", "close": 7.762, "volume": 68820.0}, {"date": "2025-07-30", "close": 7.57, "volume": 36907.0}, {"date": "2025-07-31", "close": 7.034, "volume": 42218.0}, {"date": "2025-08-01", "close": 7.264, "volume": 23562.0}, {"date": "2025-08-04", "close": 7.684, "volume": 25563.0}, {"date": "2025-08-05", "close": 8.46, "volume": 82899.0}, {"date": "2025-08-06", "close": 7.8, "volume": 191082.0}, {"date": "2025-08-07", "close": 8.94, "volume": 199642.0}, {"date": "2025-08-08", "close": 8.01, "volume": 57205.0}, {"date": "2025-08-11", "close": 7.806, "volume": 56532.0}, {"date": "2025-08-12", "close": 8.22, "volume": 46809.0}, {"date": "2025-08-13", "close": 7.67, "volume": 48106.0}, {"date": "2025-08-14", "close": 7.94, "volume": 43341.0}, {"date": "2025-08-15", "close": 7.926, "volume": 25750.0}, {"date": "2025-08-18", "close": 8.5, "volume": 50915.0}, {"date": "2025-08-19", "close": 8.134, "volume": 28315.0}, {"date": "2025-08-20", "close": 8.202, "volume": 24277.0}, {"date": "2025-08-21", "close": 8.476, "volume": 38060.0}, {"date": "2025-08-22", "close": 9.068, "volume": 93613.0}, {"date": "2025-08-25", "close": 9.79, "volume": 91989.0}, {"date": "2025-08-26", "close": 9.3, "volume": 44404.0}, {"date": "2025-08-27", "close": 9.4, "volume": 18249.0}, {"date": "2025-08-28", "close": 8.928, "volume": 29935.0}, {"date": "2025-08-29", "close": 8.532, "volume": 265062.0}, {"date": "2025-09-02", "close": 8.672, "volume": 37671.0}, {"date": "2025-09-03", "close": 8.44, "volume": 1039528.0}, {"date": "2025-09-04", "close": 8.866, "volume": 2954665.0}, {"date": "2025-09-05", "close": 8.828, "volume": 170639.0}, {"date": "2025-09-08", "close": 8.644, "volume": 184240.0}, {"date": "2025-09-09", "close": 9.284, "volume": 165219.0}, {"date": "2025-09-10", "close": 10.432, "volume": 148104.0}, {"date": "2025-09-11", "close": 8.26, "volume": 397281.0}, {"date": "2025-09-12", "close": 7.502, "volume": 176818.0}, {"date": "2025-09-15", "close": 7.6, "volume": 192545.0}, {"date": "2025-09-16", "close": 6.56, "volume": 262044.0}, {"date": "2025-09-17", "close": 6.21, "volume": 256265.0}, {"date": "2025-09-18", "close": 6.73, "volume": 143725.0}, {"date": "2025-09-19", "close": 7.13, "volume": 244572.0}, {"date": "2025-09-22", "close": 7.15, "volume": 59148.0}, {"date": "2025-09-23", "close": 8.08, "volume": 152340.0}, {"date": "2025-09-24", "close": 8.39, "volume": 95895.0}, {"date": "2025-09-25", "close": 8.005, "volume": 47769.0}, {"date": "2025-09-26", "close": 7.75, "volume": 54145.0}, {"date": "2025-09-29", "close": 7.74, "volume": 23449.0}, {"date": "2025-09-30", "close": 7.55, "volume": 40349.0}, {"date": "2025-10-01", "close": 7.67, "volume": 27733.0}, {"date": "2025-10-02", "close": 7.7, "volume": 31201.0}, {"date": "2025-10-03", "close": 7.74, "volume": 41675.0}, {"date": "2025-10-06", "close": 7.54, "volume": 33540.0}, {"date": "2025-10-07", "close": 7.3, "volume": 33673.0}, {"date": "2025-10-08", "close": 7.75, "volume": 46796.0}, {"date": "2025-10-09", "close": 7.83, "volume": 37329.0}, {"date": "2025-10-10", "close": 7.32, "volume": 44719.0}, {"date": "2025-10-13", "close": 7.4, "volume": 34679.0}, {"date": "2025-10-14", "close": 7.79, "volume": 31065.0}, {"date": "2025-10-15", "close": 7.42, "volume": 75015.0}, {"date": "2025-10-16", "close": 6.95, "volume": 55562.0}, {"date": "2025-10-17", "close": 6.42, "volume": 89680.0}, {"date": "2025-10-20", "close": 6.62, "volume": 77168.0}, {"date": "2025-10-21", "close": 6.83, "volume": 38649.0}, {"date": "2025-10-22", "close": 6.0, "volume": 4368135.0}, {"date": "2025-10-23", "close": 6.43, "volume": 236706.0}, {"date": "2025-10-24", "close": 6.73, "volume": 100648.0}, {"date": "2025-10-27", "close": 6.65, "volume": 75792.0}, {"date": "2025-10-28", "close": 6.55, "volume": 49947.0}, {"date": "2025-10-29", "close": 6.54, "volume": 74777.0}, {"date": "2025-10-30", "close": 6.57, "volume": 65295.0}, {"date": "2025-10-31", "close": 6.83, "volume": 44627.0}, {"date": "2025-11-03", "close": 6.34, "volume": 117829.0}, {"date": "2025-11-04", "close": 7.6, "volume": 240983.0}, {"date": "2025-11-05", "close": 8.6, "volume": 252203.0}, {"date": "2025-11-06", "close": 7.79, "volume": 205008.0}, {"date": "2025-11-07", "close": 7.73, "volume": 52048.0}, {"date": "2025-11-10", "close": 7.54, "volume": 51372.0}, {"date": "2025-11-11", "close": 8.34, "volume": 54269.0}, {"date": "2025-11-12", "close": 7.95, "volume": 55111.0}, {"date": "2025-11-13", "close": 7.9, "volume": 63691.0}, {"date": "2025-11-14", "close": 8.0, "volume": 81029.0}, {"date": "2025-11-17", "close": 7.92, "volume": 41877.0}, {"date": "2025-11-18", "close": 7.185, "volume": 230511.0}, {"date": "2025-11-19", "close": 6.9, "volume": 18580.0}, {"date": "2025-11-20", "close": 6.51, "volume": 87516.0}, {"date": "2025-11-21", "close": 6.83, "volume": 26079.0}, {"date": "2025-11-24", "close": 7.34, "volume": 25483.0}, {"date": "2025-11-25", "close": 7.74, "volume": 29026.0}, {"date": "2025-11-26", "close": 7.87, "volume": 37432.0}, {"date": "2025-11-28", "close": 8.28, "volume": 16406.0}, {"date": "2025-12-01", "close": 7.79, "volume": 46224.0}, {"date": "2025-12-02", "close": 7.83, "volume": 17121.0}, {"date": "2025-12-03", "close": 8.14, "volume": 59376.0}, {"date": "2025-12-04", "close": 8.54, "volume": 59740.0}, {"date": "2025-12-05", "close": 7.675, "volume": 97706.0}, {"date": "2025-12-08", "close": 7.79, "volume": 240248.0}, {"date": "2025-12-09", "close": 8.32, "volume": 51313.0}, {"date": "2025-12-10", "close": 8.14, "volume": 38703.0}, {"date": "2025-12-11", "close": 8.02, "volume": 26935.0}, {"date": "2025-12-12", "close": 7.85, "volume": 30764.0}, {"date": "2025-12-15", "close": 7.52, "volume": 30897.0}, {"date": "2025-12-16", "close": 7.9, "volume": 96073.0}, {"date": "2025-12-17", "close": 7.54, "volume": 26314.0}, {"date": "2025-12-18", "close": 7.1, "volume": 151236.0}, {"date": "2025-12-19", "close": 6.69, "volume": 203186.0}, {"date": "2025-12-22", "close": 6.81, "volume": 43939.0}, {"date": "2025-12-23", "close": 6.75, "volume": 26678.0}, {"date": "2025-12-24", "close": 6.82, "volume": 39897.0}, {"date": "2025-12-26", "close": 6.82, "volume": 34358.0}, {"date": "2025-12-29", "close": 6.86, "volume": 72681.0}, {"date": "2025-12-30", "close": 6.72, "volume": 36001.0}, {"date": "2025-12-31", "close": 6.8, "volume": 29846.0}, {"date": "2026-01-02", "close": 6.46, "volume": 23604.0}, {"date": "2026-01-05", "close": 6.23, "volume": 141702.0}, {"date": "2026-01-06", "close": 6.03, "volume": 97470.0}, {"date": "2026-01-07", "close": 5.96, "volume": 35713.0}, {"date": "2026-01-08", "close": 5.58, "volume": 63431.0}, {"date": "2026-01-09", "close": 5.46, "volume": 43495.0}, {"date": "2026-01-12", "close": 8.08, "volume": 75528670.0}, {"date": "2026-01-13", "close": 9.88, "volume": 2507235.0}, {"date": "2026-01-14", "close": 8.59, "volume": 877542.0}, {"date": "2026-01-15", "close": 8.33, "volume": 699312.0}, {"date": "2026-01-16", "close": 7.88, "volume": 408569.0}, {"date": "2026-01-20", "close": 8.92, "volume": 417095.0}, {"date": "2026-01-21", "close": 10.92, "volume": 1038219.0}, {"date": "2026-01-22", "close": 11.1, "volume": 450936.0}, {"date": "2026-01-23", "close": 11.74, "volume": 498663.0}, {"date": "2026-01-26", "close": 10.09, "volume": 499773.0}, {"date": "2026-01-27", "close": 11.08, "volume": 294300.0}, {"date": "2026-01-28", "close": 10.33, "volume": 210438.0}, {"date": "2026-01-29", "close": 9.66, "volume": 176557.0}, {"date": "2026-01-30", "close": 10.17, "volume": 249882.0}, {"date": "2026-02-02", "close": 10.29, "volume": 167846.0}, {"date": "2026-02-03", "close": 11.03, "volume": 197902.0}, {"date": "2026-02-04", "close": 10.3, "volume": 76281.0}, {"date": "2026-02-05", "close": 9.96, "volume": 57203.0}, {"date": "2026-02-06", "close": 10.38, "volume": 83068.0}, {"date": "2026-02-09", "close": 9.93, "volume": 76852.0}, {"date": "2026-02-10", "close": 10.4, "volume": 121185.0}, {"date": "2026-02-11", "close": 10.35, "volume": 86859.0}, {"date": "2026-02-12", "close": 10.835, "volume": 117740.0}, {"date": "2026-02-13", "close": 11.45, "volume": 332395.0}, {"date": "2026-02-17", "close": 12.78, "volume": 127759.0}, {"date": "2026-02-18", "close": 12.57, "volume": 121617.0}, {"date": "2026-02-19", "close": 12.75, "volume": 55206.0}, {"date": "2026-02-20", "close": 13.19, "volume": 159539.0}, {"date": "2026-02-23", "close": 12.77, "volume": 99179.0}, {"date": "2026-02-24", "close": 13.02, "volume": 109365.0}, {"date": "2026-02-25", "close": 12.93, "volume": 97665.0}, {"date": "2026-02-26", "close": 14.22, "volume": 128423.0}, {"date": "2026-02-27", "close": 15.33, "volume": 377967.0}, {"date": "2026-03-02", "close": 15.75, "volume": 249567.0}, {"date": "2026-03-03", "close": 15.5, "volume": 185569.0}, {"date": "2026-03-04", "close": 15.3, "volume": 134292.0}, {"date": "2026-03-05", "close": 15.86, "volume": 149632.0}, {"date": "2026-03-06", "close": 18.78, "volume": 385891.0}, {"date": "2026-03-09", "close": 19.4, "volume": 210388.0}, {"date": "2026-03-10", "close": 18.72, "volume": 107732.0}, {"date": "2026-03-11", "close": 19.07, "volume": 136850.0}, {"date": "2026-03-12", "close": 19.15, "volume": 121227.0}, {"date": "2026-03-13", "close": 17.88, "volume": 119444.0}, {"date": "2026-03-16", "close": 17.29, "volume": 106425.0}, {"date": "2026-03-17", "close": 16.59, "volume": 108552.0}, {"date": "2026-03-18", "close": 16.09, "volume": 65776.0}, {"date": "2026-03-19", "close": 16.3, "volume": 101066.0}, {"date": "2026-03-20", "close": 14.875, "volume": 91915.0}, {"date": "2026-03-23", "close": 14.69, "volume": 86213.0}, {"date": "2026-03-24", "close": 15.54, "volume": 81836.0}, {"date": "2026-03-25", "close": 15.15, "volume": 83112.0}, {"date": "2026-03-26", "close": 14.6, "volume": 59376.0}, {"date": "2026-03-27", "close": 14.21, "volume": 65836.0}, {"date": "2026-03-30", "close": 13.79, "volume": 56317.0}, {"date": "2026-03-31", "close": 14.5, "volume": 31412.0}, {"date": "2026-04-01", "close": 14.76, "volume": 26550.0}, {"date": "2026-04-02", "close": 15.07, "volume": 41850.0}, {"date": "2026-04-06", "close": 15.36, "volume": 97164.0}, {"date": "2026-04-07", "close": 14.53, "volume": 49779.0}, {"date": "2026-04-08", "close": 14.25, "volume": 38888.0}, {"date": "2026-04-09", "close": 13.32, "volume": 62539.0}, {"date": "2026-04-10", "close": 13.13, "volume": 80699.0}, {"date": "2026-04-13", "close": 13.36, "volume": 27962.0}, {"date": "2026-04-14", "close": 12.14, "volume": 74592.0}, {"date": "2026-04-15", "close": 12.66, "volume": 64529.0}, {"date": "2026-04-16", "close": 13.31, "volume": 50990.0}, {"date": "2026-04-17", "close": 13.14, "volume": 30500.0}, {"date": "2026-04-20", "close": 13.17, "volume": 24898.0}, {"date": "2026-04-21", "close": 12.85, "volume": 36565.0}, {"date": "2026-04-22", "close": 11.58, "volume": 126149.0}, {"date": "2026-04-23", "close": 9.96, "volume": 118872.0}, {"date": "2026-04-24", "close": 10.64, "volume": 49540.0}, {"date": "2026-04-27", "close": 10.125, "volume": 31458.0}, {"date": "2026-04-28", "close": 9.95, "volume": 27054.0}, {"date": "2026-04-29", "close": 9.84, "volume": 55175.0}, {"date": "2026-04-30", "close": 10.98, "volume": 101818.0}, {"date": "2026-05-01", "close": 11.08, "volume": 27941.0}, {"date": "2026-05-04", "close": 11.27, "volume": 115381.0}, {"date": "2026-05-05", "close": 14.94, "volume": 449510.0}, {"date": "2026-05-06", "close": 15.0, "volume": 108831.0}, {"date": "2026-05-07", "close": 15.47, "volume": 79476.0}, {"date": "2026-05-08", "close": 15.32, "volume": 73252.0}, {"date": "2026-05-11", "close": 16.11, "volume": 109000.0}, {"date": "2026-05-12", "close": 15.75, "volume": 42319.0}, {"date": "2026-05-13", "close": 14.64, "volume": 53591.0}, {"date": "2026-05-14", "close": 14.76, "volume": 30540.0}, {"date": "2026-05-15", "close": 14.17, "volume": 45131.0}, {"date": "2026-05-18", "close": 14.25, "volume": 29665.0}, {"date": "2026-05-19", "close": 13.94, "volume": 36993.0}, {"date": "2026-05-20", "close": 14.37, "volume": 13642.0}, {"date": "2026-05-21", "close": 15.18, "volume": 17777.0}, {"date": "2026-05-22", "close": 14.93, "volume": 30179.0}, {"date": "2026-05-26", "close": 14.81, "volume": 29965.0}, {"date": "2026-05-27", "close": 14.81, "volume": 43030.0}, {"date": "2026-05-28", "close": 15.99, "volume": 120554.0}, {"date": "2026-05-29", "close": 16.32, "volume": 106769.0}, {"date": "2026-06-01", "close": 15.27, "volume": 38533.0}, {"date": "2026-06-02", "close": 15.44, "volume": 47199.0}, {"date": "2026-06-03", "close": 16.1, "volume": 20853.0}, {"date": "2026-06-04", "close": 16.5, "volume": 41729.0}, {"date": "2026-06-05", "close": 15.46, "volume": 33895.0}, {"date": "2026-06-08", "close": 14.95, "volume": 22331.0}, {"date": "2026-06-09", "close": 15.36, "volume": 22101.0}, {"date": "2026-06-10", "close": 15.01, "volume": 29121.0}, {"date": "2026-06-11", "close": 14.8, "volume": 129928.0}, {"date": "2026-06-12", "close": 15.06, "volume": 21088.0}, {"date": "2026-06-15", "close": 15.6, "volume": 36131.0}, {"date": "2026-06-16", "close": 15.33, "volume": 20383.0}, {"date": "2026-06-17", "close": 15.22, "volume": 185374.0}, {"date": "2026-06-18", "close": 16.81, "volume": 132471.0}, {"date": "2026-06-22", "close": 17.35, "volume": 56414.0}, {"date": "2026-06-23", "close": 19.16, "volume": 87829.0}, {"date": "2026-06-24", "close": 18.67, "volume": 108608.0}, {"date": "2026-06-25", "close": 20.04, "volume": 245134.0}, {"date": "2026-06-26", "close": 23.34, "volume": 154545.0}, {"date": "2026-06-29", "close": 23.81, "volume": 161481.0}, {"date": "2026-06-30", "close": 22.55, "volume": 116806.0}, {"date": "2026-07-01", "close": 24.5, "volume": 126217.0}, {"date": "2026-07-02", "close": 21.99, "volume": 62720.0}, {"date": "2026-07-06", "close": 21.85, "volume": 39985.0}, {"date": "2026-07-07", "close": 20.34, "volume": 89995.0}, {"date": "2026-07-08", "close": 20.15, "volume": 108410.0}, {"date": "2026-07-09", "close": 22.15, "volume": 86065.0}, {"date": "2026-07-10", "close": 21.42, "volume": 97961.0}, {"date": "2026-07-13", "close": 21.42, "volume": 60342.0}, {"date": "2026-07-14", "close": 21.13, "volume": 56732.0}, {"date": "2026-07-15", "close": 21.0, "volume": 46333.0}, {"date": "2026-07-16", "close": 19.96, "volume": 64561.0}, {"date": "2026-07-17", "close": 20.19, "volume": 40798.0}, {"date": "2026-07-20", "close": 19.81, "volume": 43338.0}, {"date": "2026-07-21", "close": 21.14, "volume": 78513.0}, {"date": "2026-07-22", "close": 21.39, "volume": 88323.0}, {"date": "2026-07-23", "close": 22.32, "volume": 39821.0}, {"date": "2026-07-24", "close": 22.0, "volume": 90555.0}, {"date": "2026-07-27", "close": 22.22, "volume": 75474.0}, {"date": "2026-07-28", "close": 21.03, "volume": 69402.0}, {"date": "2026-07-29", "close": 20.38, "volume": 41091.0}, {"date": "2026-07-30", "close": 21.335, "volume": 44777.0}, {"date": "2026-07-31", "close": 21.2, "volume": 42031.0}, {"date": "2026-08-03", "close": 22.03, "volume": 86244.0}, {"date": "2026-08-04", "close": 22.755, "volume": 57277.0}, {"date": "2026-08-05", "close": 22.78, "volume": 43090.0}, {"date": "2026-08-06", "close": 22.1, "volume": 233019.0}, {"date": "2026-08-07", "close": 23.5, "volume": 81127.0}, {"date": "2026-08-10", "close": 24.86, "volume": 160933.0}, {"date": "2026-08-11", "close": 24.31, "volume": 94893.0}, {"date": "2026-08-12", "close": 24.22, "volume": 91655.0}], "refreshing": true}